-
5 DAY PERFORMANCE
+3.50% -
1 MONTH PERFORMANCE
-37.79% -
3 MONTH PERFORMANCE
-27.33% -
6 MONTH PERFORMANCE
-0.29% -
YEAR-TO-DATE PERFORMANCE
+17.99% -
1 YEAR PERFORMANCE
+96.00%
Kewaunee Scientific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $34.62 | $34.27 (-1.01%) | $35.00 | $33.64 | 15,500 | $97.64 M |
| 09/26/2024 | $32.46 | $34.33 (5.76%) | $34.33 | $32.46 | 24,229 | $97.81 M |
| 09/25/2024 | $33.81 | $32.80 (-2.99%) | $33.96 | $32.60 | 33,600 | $93.45 M |
| 09/24/2024 | $34.00 | $33.62 (-1.12%) | $34.14 | $32.30 | 41,600 | $95.78 M |
| 09/23/2024 | $35.41 | $33.14 (-6.41%) | $36.46 | $33.14 | 55,400 | $94.42 M |
| 09/20/2024 | $37.91 | $35.48 (-6.41%) | $38.70 | $35.17 | 38,200 | $101.08 M |
| 09/19/2024 | $39.50 | $37.90 (-4.05%) | $41.28 | $37.44 | 21,000 | $107.98 M |
| 09/18/2024 | $36.93 | $38.58 (4.47%) | $39.17 | $36.66 | 26,200 | $109.91 M |
| 09/17/2024 | $36.68 | $37.42 (2.02%) | $38.70 | $36.60 | 33,104 | $106.61 M |
| 09/16/2024 | $35.60 | $36.54 (2.64%) | $36.93 | $35.30 | 64,812 | $104.10 M |
| 09/13/2024 | $41.45 | $36.93 (-10.9%) | $41.66 | $36.32 | 66,401 | $105.21 M |
| 09/12/2024 | $38.66 | $41.44 (7.19%) | $42.38 | $38.10 | 41,700 | $118.06 M |
| 09/11/2024 | $42.29 | $43.06 (1.82%) | $44.40 | $42.21 | 34,517 | $122.68 M |
| 09/10/2024 | $44.11 | $42.50 (-3.65%) | $44.11 | $38.07 | 66,400 | $121.08 M |
| 09/09/2024 | $52.68 | $44.53 (-15.47%) | $53.50 | $44.07 | 73,109 | $126.87 M |
| 09/06/2024 | $50.91 | $52.47 (3.06%) | $52.47 | $50.49 | 48,400 | $149.96 M |
| 09/05/2024 | $50.50 | $51.58 (2.14%) | $51.68 | $50.01 | 63,900 | $147.42 M |
| 09/04/2024 | $53.16 | $51.43 (-3.25%) | $53.59 | $50.96 | 25,300 | $146.99 M |
| 09/03/2024 | $53.00 | $52.84 (-0.3%) | $53.55 | $52.54 | 14,100 | $151.02 M |
| 08/30/2024 | $54.59 | $53.70 (-1.63%) | $54.59 | $53.18 | 10,300 | $153.47 M |
| 08/29/2024 | $54.60 | $53.90 (-1.28%) | $54.60 | $51.84 | 13,436 | $154.05 M |
| 08/28/2024 | $54.50 | $55.14 (1.17%) | $55.14 | $52.96 | 23,031 | $157.59 M |
| 08/27/2024 | $53.50 | $54.50 (1.87%) | $54.71 | $52.27 | 35,801 | $155.76 M |
| 08/26/2024 | $52.15 | $53.30 (2.21%) | $53.47 | $51.70 | 43,915 | $152.33 M |
| 08/23/2024 | $52.80 | $52.30 (-0.95%) | $53.14 | $51.90 | 11,700 | $149.47 M |
| 08/22/2024 | $54.42 | $52.79 (-3%) | $54.42 | $51.63 | 16,200 | $150.87 M |
| 08/21/2024 | $50.96 | $52.39 (2.81%) | $52.39 | $50.57 | 13,400 | $149.73 M |
| 08/20/2024 | $50.70 | $50.35 (-0.69%) | $51.06 | $49.83 | 12,900 | $143.90 M |
| 08/19/2024 | $48.59 | $49.97 (2.84%) | $49.99 | $48.20 | 10,638 | $142.81 M |
| 08/16/2024 | $47.34 | $48.98 (3.46%) | $48.98 | $46.10 | 38,400 | $139.98 M |
| 08/15/2024 | $47.10 | $47.76 (1.4%) | $48.29 | $46.61 | 10,500 | $136.50 M |
| 08/14/2024 | $47.78 | $47.05 (-1.53%) | $48.06 | $46.47 | 6,000 | $134.47 M |
| 08/13/2024 | $46.49 | $48.21 (3.7%) | $48.40 | $45.96 | 15,342 | $137.78 M |
| 08/12/2024 | $45.42 | $45.97 (1.21%) | $47.00 | $44.54 | 19,300 | $131.38 M |
| 08/09/2024 | $47.88 | $45.52 (-4.93%) | $47.88 | $45.52 | 12,920 | $130.10 M |
| 08/08/2024 | $46.10 | $46.90 (1.74%) | $48.11 | $46.10 | 32,430 | $134.04 M |
| 08/07/2024 | $49.94 | $46.04 (-7.81%) | $50.00 | $45.90 | 93,200 | $131.58 M |
| 08/06/2024 | $50.72 | $49.55 (-2.31%) | $52.00 | $48.48 | 48,754 | $141.61 M |
| 08/05/2024 | $50.43 | $50.66 (0.46%) | $50.66 | $46.17 | 52,436 | $144.79 M |
| 08/02/2024 | $53.97 | $51.27 (-5%) | $53.97 | $49.02 | 68,600 | $146.53 M |
| 08/01/2024 | $55.28 | $54.75 (-0.96%) | $55.28 | $53.34 | 28,040 | $156.48 M |
| 07/31/2024 | $54.00 | $55.62 (3%) | $55.62 | $54.00 | 11,000 | $158.96 M |
| 07/30/2024 | $53.98 | $54.26 (0.52%) | $54.50 | $53.15 | 25,700 | $155.08 M |
| 07/29/2024 | $54.74 | $53.98 (-1.39%) | $54.74 | $52.01 | 10,517 | $154.27 M |
| 07/26/2024 | $54.50 | $53.41 (-2%) | $54.71 | $53.01 | 18,011 | $152.65 M |
| 07/25/2024 | $52.58 | $54.07 (2.83%) | $54.25 | $51.82 | 9,810 | $154.53 M |
| 07/24/2024 | $52.35 | $53.70 (2.58%) | $54.00 | $51.88 | 28,302 | $153.47 M |
| 07/23/2024 | $53.10 | $52.35 (-1.41%) | $53.99 | $51.00 | 57,712 | $149.62 M |
| 07/22/2024 | $51.69 | $54.04 (4.55%) | $54.18 | $51.31 | 50,357 | $154.45 M |
| 07/19/2024 | $50.49 | $50.85 (0.71%) | $50.85 | $49.36 | 25,765 | $145.33 M |
| 07/18/2024 | $51.44 | $50.49 (-1.85%) | $52.25 | $49.80 | 22,243 | $144.30 M |
| 07/17/2024 | $51.80 | $51.00 (-1.54%) | $52.14 | $49.04 | 44,382 | $145.76 M |
| 07/16/2024 | $52.00 | $51.97 (-0.06%) | $52.49 | $50.01 | 15,157 | $148.53 M |
| 07/15/2024 | $46.01 | $52.00 (13.02%) | $52.80 | $46.01 | 80,448 | $148.62 M |
| 07/12/2024 | $43.90 | $45.78 (4.28%) | $46.00 | $43.52 | 33,134 | $130.84 M |
| 07/11/2024 | $43.26 | $43.15 (-0.25%) | $44.39 | $42.46 | 24,199 | $123.32 M |
| 07/10/2024 | $41.55 | $43.26 (4.12%) | $44.57 | $41.54 | 18,417 | $123.64 M |
| 07/09/2024 | $44.11 | $44.40 (0.66%) | $44.46 | $43.01 | 37,007 | $126.90 M |
| 07/08/2024 | $45.20 | $43.68 (-3.36%) | $45.20 | $42.16 | 35,385 | $124.84 M |
| 07/05/2024 | $45.71 | $44.59 (-2.45%) | $46.65 | $43.01 | 13,872 | $127.44 M |
| 07/03/2024 | $45.22 | $46.56 (2.96%) | $47.20 | $45.22 | 7,710 | $133.07 M |
| 07/02/2024 | $45.00 | $45.51 (1.13%) | $48.43 | $44.99 | 40,259 | $130.07 M |
| 07/01/2024 | $47.20 | $44.00 (-6.78%) | $47.20 | $42.52 | 75,177 | $125.75 M |
| 06/28/2024 | $42.17 | $47.20 (11.93%) | $47.36 | $41.65 | 22,143 | $134.90 M |