Skip to main content
logo
Kenvue Inc. (KVUE)
NYSE: KVUE · Real-Time Price · USD
18.66
-0.22 (-1.17%)
At close: Feb 19, 2026, 4:00 PM EST
18.61
-0.05 (-0.27%)
Pre-market: Feb 20, 2026, 7:19 AM EST

Kenvue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202618.9318.9518.5418.6618.66-1.17%37,924,483
Feb 18, 202618.5418.9718.3918.8818.882.55%49,138,069
Feb 17, 202618.7518.8418.4018.4118.41-1.55%47,426,494
Feb 13, 202618.6418.8018.5318.7018.700.81%45,433,658
Feb 12, 202618.4718.9718.4418.5518.550.05%64,720,114
Feb 11, 202618.1018.5417.9618.5418.541.20%45,853,655
Feb 10, 202618.2118.5518.1718.3218.110.77%99,128,279
Feb 9, 202618.1018.2117.9818.1817.970.28%91,503,261
Feb 6, 202618.0218.1818.0218.1317.920.33%63,458,954
Feb 5, 202618.1118.2217.8218.0717.870.33%108,838,661
Feb 4, 202617.6018.1017.5918.0117.812.39%94,249,277
Feb 3, 202617.2517.7017.2517.5917.391.21%45,811,865
Feb 2, 202617.4317.4917.2417.3817.18-0.11%24,977,463
Jan 30, 202617.1917.4517.1417.4017.201.16%35,778,553
Jan 29, 202617.3817.4417.1817.2017.01-0.81%42,654,988
Jan 28, 202617.5017.6117.1617.3417.14-0.91%56,730,798
Jan 27, 202617.7017.8717.4317.5017.30-0.79%79,353,440
Jan 26, 202617.7917.8917.4217.6417.44-0.90%60,882,428
Jan 23, 202617.7617.8317.6517.8017.600.28%43,896,249
Jan 22, 202617.3217.8117.3117.7517.552.13%67,117,738
Jan 21, 202617.5817.6017.2717.3817.18-1.19%40,624,607
Jan 20, 202617.1017.5916.9917.5917.392.27%75,981,759
Jan 16, 202617.2017.2917.0617.2017.01-0.35%57,433,313
Jan 15, 202617.0617.4117.0517.2617.060.82%43,584,813
Jan 14, 202617.0317.1817.0217.1216.930.65%47,245,657
Jan 13, 202617.0317.1916.9017.0116.820.06%43,774,163
Jan 12, 202616.8417.2016.8417.0016.811.01%44,658,138
Jan 9, 202617.0517.0516.7516.8316.64-0.94%57,493,063
Jan 8, 202616.6717.0516.6316.9916.801.49%32,662,058
Jan 7, 202616.7016.8216.5616.7416.55-0.06%40,803,345
Jan 6, 202616.7616.9016.7216.7516.56-0.42%32,121,044
Jan 5, 202617.2217.2516.7816.8216.63-2.89%47,367,247
Jan 2, 202617.2717.4217.1817.3217.120.41%33,294,710
Dec 31, 202517.3217.3717.2517.2517.05-0.46%12,844,398
Dec 30, 202517.2017.3617.1717.3317.130.81%14,425,336
Dec 29, 202517.2117.3017.1617.1917.00-22,675,939
Dec 26, 202517.1717.3117.1517.1917.00-0.12%15,561,957
Dec 24, 202517.0017.2417.0017.2117.021.12%14,126,804
Dec 23, 202517.0117.1216.9317.0216.830.06%27,073,464
Dec 22, 202516.9817.0716.9317.0116.82-0.06%33,898,848
Dec 19, 202517.1617.1616.9617.0216.83-0.47%49,715,771
Dec 18, 202517.2817.4017.0717.1016.91-1.04%53,627,198
Dec 17, 202517.2717.4817.2517.2817.080.17%38,076,586
Dec 16, 202517.3817.4417.1417.2517.050.23%24,567,275
Dec 15, 202517.3517.3817.1817.2117.02-0.69%46,841,569
Dec 12, 202517.4017.4917.3017.3317.130.06%46,965,253
Dec 11, 202517.3217.5917.2417.3217.12-57,405,326
Dec 10, 202517.0017.3516.9817.3217.121.76%34,842,799
Dec 9, 202516.7817.0816.7617.0216.831.55%37,343,429
Dec 8, 202516.8716.9116.7016.7616.57-1.00%25,717,666