Skip to main content
Kornit Digital Ltd. (KRNT)
NASDAQ: KRNT · Real-Time Price · USD
31.34
+0.02 (0.06%)
At close: Nov 22, 2024, 4:00 PM
32.90
+1.56 (4.98%)
After-hours: Nov 22, 2024, 6:54 PM EST

Kornit Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202431.3332.1631.2731.3431.340.06%247,143
Nov 21, 202431.3131.8531.1931.3231.320.58%314,246
Nov 20, 202431.0131.8030.1931.1431.140.42%265,124
Nov 19, 202430.1531.8130.1431.0131.010.13%267,558
Nov 18, 202431.0731.5630.6930.9730.97-0.19%301,489
Nov 15, 202431.2532.1230.8131.0331.03-1.30%344,443
Nov 14, 202431.3731.8431.1331.4431.44-1.10%320,143
Nov 13, 202432.4333.0031.7131.7931.79-0.78%580,367
Nov 12, 202431.9432.5831.2632.0432.04-0.65%397,024
Nov 11, 202430.5132.4030.5132.2532.255.84%349,639
Nov 8, 202429.9330.8029.4030.4730.470.16%230,680
Nov 7, 202429.5031.2029.4030.4230.423.47%338,196
Nov 6, 202427.5029.8927.0329.4029.4021.34%1,092,571
Nov 5, 202422.9124.4222.6724.2324.235.39%272,816
Nov 4, 202423.0023.5922.5922.9922.99-0.17%233,397
Nov 1, 202422.8323.3222.4923.0323.030.61%319,449
Oct 31, 202423.4723.6122.3222.8922.89-3.13%183,996
Oct 30, 202424.6824.9023.5023.6323.63-4.49%212,857
Oct 29, 202424.8325.0524.4824.7424.74-1.00%118,247
Oct 28, 202423.9025.2323.9024.9924.995.44%274,416
Oct 25, 202423.7023.7423.1923.7023.700.77%589,838
Oct 24, 202423.7923.9123.1723.5223.52-0.47%120,917
Oct 23, 202424.1324.2323.4123.6323.63-2.48%91,999
Oct 22, 202424.2824.4424.0124.2324.23-0.37%114,504
Oct 21, 202424.6124.9623.9224.3224.32-0.78%110,513
Oct 18, 202424.9225.0824.3524.5124.51-0.69%100,899
Oct 17, 202425.0625.3524.3824.6824.68-0.92%130,092
Oct 16, 202424.6124.9924.0924.9124.911.51%208,580
Oct 15, 202424.0124.6923.8824.5424.542.21%326,523
Oct 14, 202424.2725.0023.6024.0124.01-0.95%166,631
Oct 11, 202424.4625.1224.2424.2424.24-0.98%330,962
Oct 10, 202423.4624.5223.1324.4824.482.86%553,359
Oct 9, 202424.1024.3623.5923.8023.80-2.10%400,076
Oct 8, 202425.2025.2424.1524.3124.31-3.07%708,960
Oct 7, 202426.2126.2124.4825.0825.08-4.68%964,657
Oct 4, 202426.0126.6425.8426.3126.311.82%559,821
Oct 3, 202425.5025.8525.2025.8425.840.62%589,397
Oct 2, 202425.2125.8325.1225.6825.681.58%362,591
Oct 1, 202425.7226.2025.0425.2825.28-2.15%1,021,466
Sep 30, 202426.2826.5725.4525.8425.84-2.33%481,973
Sep 27, 202425.5726.5125.0526.4526.455.04%682,863
Sep 26, 202425.0025.3624.0325.1825.181.25%1,044,495
Sep 25, 202424.7324.8724.1224.8724.870.53%1,280,709
Sep 24, 202423.9824.8823.2224.7424.743.43%400,741
Sep 23, 202424.2624.4723.1523.9223.92-1.20%293,801
Sep 20, 202424.0524.4924.0524.2124.21-0.21%456,346
Sep 19, 202424.5024.8824.1324.2624.261.72%359,908
Sep 18, 202423.5624.3423.4323.8523.850.72%329,909
Sep 17, 202422.8123.7822.7023.6823.684.27%389,293
Sep 16, 202423.3023.4322.6822.7122.71-1.26%383,991
Sep 13, 202423.6424.0822.8923.0023.000.48%460,022
Sep 12, 202422.3923.1522.3822.8922.891.06%1,158,262
Sep 11, 202422.1522.7421.2522.6522.653.52%376,652
Sep 10, 202418.7921.9518.7921.8821.8820.09%571,436
Sep 9, 202417.9118.4717.7818.2218.221.84%272,058
Sep 6, 202418.2418.3817.4317.8917.89-1.92%226,383
Sep 5, 202418.2418.7117.9218.2418.240.55%167,480
Sep 4, 202417.6418.3417.4018.1418.141.80%185,543
Sep 3, 202418.4118.4217.7017.8217.82-4.09%165,167
Aug 30, 202418.8318.8318.2918.5818.58-0.69%121,429
Aug 29, 202418.5618.9518.4218.7118.711.30%170,789
Aug 28, 202419.6219.6218.3418.4718.47-6.39%180,280
Aug 27, 202419.3219.8518.9419.7319.731.18%177,713
Aug 26, 202420.1220.3319.5019.5019.50-2.89%154,097
Aug 23, 202420.1320.6019.9120.0820.082.19%397,739
Aug 22, 202420.6520.7519.6019.6519.65-4.05%169,623
Aug 21, 202420.3920.5519.9120.4820.480.79%382,769
Aug 20, 202419.9220.3719.6920.3220.322.11%349,833
Aug 19, 202417.9919.9417.9919.9019.9010.99%427,133
Aug 16, 202417.4018.0717.3717.9317.932.93%200,429
Aug 15, 202416.9217.5016.8417.4217.424.56%146,638
Aug 14, 202416.8817.1616.4016.6616.66-1.54%178,108
Aug 13, 202416.4817.1016.1216.9216.922.67%238,903
Aug 12, 202416.8517.1616.4416.4816.48-2.72%176,277
Aug 9, 202417.1217.1216.7216.9416.94-1.57%177,172
Aug 8, 202417.1817.3816.8017.2117.21-905,685
Aug 7, 202414.8617.2214.8617.2117.2120.27%457,198
Aug 6, 202414.1114.5413.9114.3114.311.92%185,288
Aug 5, 202413.9114.3313.5914.0414.04-4.55%182,207
Aug 2, 202415.0115.2214.5114.7114.71-4.97%237,353
Aug 1, 202415.6016.0515.1015.4815.48-1.09%366,442
Jul 31, 202415.7716.0515.5115.6515.65-0.19%226,613
Jul 30, 202415.8015.9215.3415.6815.68-151,928
Jul 29, 202416.1816.3415.5515.6815.68-3.21%225,225
Jul 26, 202415.6116.3915.4816.2016.205.88%192,570
Jul 25, 202415.0815.8014.9315.3015.301.53%203,638
Jul 24, 202415.1115.2914.8715.0715.07-1.12%170,365
Jul 23, 202415.0715.4615.0515.2415.240.40%112,837
Jul 22, 202415.4015.5314.9815.1815.18-0.52%78,704
Jul 19, 202415.4115.6015.1515.2615.26-1.29%109,310
Jul 18, 202415.4316.2115.2815.4615.46-0.19%226,655
Jul 17, 202416.0916.3015.4615.4915.49-4.44%98,886
Jul 16, 202416.0116.3515.7316.2116.212.14%218,365
Jul 15, 202415.4516.2715.2615.8715.873.32%126,732
Jul 12, 202415.3515.5915.2715.3615.360.72%166,197
Jul 11, 202415.3415.5314.7415.2515.253.25%186,938
Jul 10, 202415.2215.2214.4714.7714.77-2.83%115,732
Jul 9, 202415.5315.5314.9515.2015.20-2.44%256,302
Jul 8, 202414.9115.5914.8015.5815.584.99%128,075
Jul 5, 202414.8614.8714.5314.8414.84-0.13%148,567