Kornit Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	13.13	13.65	13.01	13.54	13.54	3.44%	546,182
Dec 1, 2025	13.10	13.42	13.00	13.09	13.09	-1.80%	374,508
Nov 28, 2025	13.20	13.46	13.17	13.33	13.33	1.76%	313,430
Nov 26, 2025	12.94	13.45	12.85	13.10	13.10	1.16%	605,441
Nov 25, 2025	12.99	13.04	12.79	12.95	12.95	0.47%	551,965
Nov 24, 2025	12.98	13.15	12.73	12.89	12.89	-1.38%	567,827
Nov 21, 2025	12.53	13.26	12.41	13.07	13.07	4.73%	572,388
Nov 20, 2025	12.50	12.69	12.28	12.48	12.48	1.38%	561,587
Nov 19, 2025	12.94	12.94	12.26	12.31	12.31	-4.50%	462,598
Nov 18, 2025	12.75	13.25	12.71	12.89	12.89	-0.77%	638,964
Nov 17, 2025	13.18	13.66	12.66	12.99	12.99	2.28%	1,302,757
Nov 14, 2025	12.40	12.92	12.40	12.70	12.70	0.71%	428,242
Nov 13, 2025	13.04	13.10	12.50	12.61	12.61	-4.32%	384,917
Nov 12, 2025	12.68	13.24	12.36	13.18	13.18	4.27%	468,110
Nov 11, 2025	12.94	13.15	12.63	12.64	12.64	-2.09%	393,227
Nov 10, 2025	13.32	13.32	12.88	12.91	12.91	-2.27%	397,650
Nov 7, 2025	12.93	13.38	12.74	13.21	13.21	0.61%	330,254
Nov 6, 2025	12.16	13.51	12.11	13.13	13.13	5.04%	825,316
Nov 5, 2025	13.55	13.55	11.93	12.50	12.50	-6.23%	644,137
Nov 4, 2025	13.83	13.95	13.07	13.33	13.33	-6.46%	708,091
Nov 3, 2025	13.52	14.38	13.31	14.25	14.25	5.56%	1,055,545
Oct 31, 2025	14.20	14.35	13.40	13.50	13.50	-4.39%	1,577,789
Oct 30, 2025	14.11	14.46	14.07	14.12	14.12	-0.98%	152,535
Oct 29, 2025	14.49	14.60	14.05	14.26	14.26	-1.93%	263,681
Oct 28, 2025	15.14	15.16	14.46	14.54	14.54	-4.22%	234,935
Oct 27, 2025	14.43	15.28	14.27	15.18	15.18	6.83%	580,770
Oct 24, 2025	14.49	14.61	14.21	14.21	14.21	-0.49%	145,532
Oct 23, 2025	14.25	14.53	14.00	14.28	14.28	0.92%	250,676
Oct 22, 2025	14.16	14.21	13.64	14.15	14.15	-0.84%	367,049
Oct 21, 2025	13.83	14.33	13.65	14.27	14.27	3.56%	262,113
Oct 20, 2025	13.36	13.79	13.28	13.78	13.78	3.61%	250,266
Oct 17, 2025	13.16	13.51	13.09	13.30	13.30	-	365,148
Oct 16, 2025	14.40	14.43	13.19	13.30	13.30	-6.80%	355,369
Oct 15, 2025	14.47	14.78	14.13	14.27	14.27	-	496,477
Oct 14, 2025	13.78	14.44	13.74	14.27	14.27	1.35%	1,152,100
Oct 13, 2025	13.77	14.14	13.22	14.08	14.08	3.99%	510,797
Oct 10, 2025	13.47	13.72	13.36	13.54	13.54	0.82%	678,666
Oct 9, 2025	13.50	13.67	13.12	13.43	13.43	-0.22%	238,379
Oct 8, 2025	13.19	13.77	13.07	13.46	13.46	2.28%	342,649
Oct 7, 2025	14.00	14.17	13.14	13.16	13.16	-6.13%	273,473
Oct 6, 2025	13.79	14.03	13.43	14.02	14.02	2.86%	480,727
Oct 3, 2025	13.87	14.08	13.57	13.63	13.63	-1.23%	327,355
Oct 2, 2025	13.81	13.97	13.38	13.80	13.80	0.51%	394,101
Oct 1, 2025	13.50	13.92	13.36	13.73	13.73	1.70%	761,184
Sep 30, 2025	13.41	13.61	13.31	13.50	13.50	-0.07%	429,696
Sep 29, 2025	13.89	13.91	13.46	13.51	13.51	-1.39%	244,159
Sep 26, 2025	14.13	14.25	13.66	13.70	13.70	-2.35%	403,912
Sep 25, 2025	14.34	14.42	14.00	14.03	14.03	-3.24%	301,062
Sep 24, 2025	14.66	14.88	14.39	14.50	14.50	-1.09%	225,772
Sep 23, 2025	14.93	15.34	14.57	14.66	14.66	-1.08%	240,306