5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
+1.86%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
+18.14%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
+20.60%
Kenon Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $32.00 | $32.37 (1.14%) | $32.55 | $32.00 | 9,040 | |
| 04/01/2025 | $31.62 | $32.00 (1.2%) | $32.21 | $31.55 | 8,677 | $1.70 B |
| 03/31/2025 | $31.20 | $31.98 (2.5%) | $32.27 | $31.20 | 19,523 | $1.70 B |
| 03/28/2025 | $31.78 | $31.65 (-0.41%) | $31.90 | $31.46 | 11,700 | $1.68 B |
| 03/27/2025 | $31.76 | $32.14 (1.2%) | $32.26 | $31.76 | 11,903 | $1.71 B |
| 03/26/2025 | $31.79 | $31.31 (-1.51%) | $32.04 | $31.31 | 10,917 | $1.66 B |
| 03/25/2025 | $32.13 | $32.14 (0.03%) | $32.66 | $32.01 | 7,004 | $1.71 B |
| 03/24/2025 | $32.06 | $32.00 (-0.19%) | $32.12 | $31.74 | 8,600 | $1.70 B |
| 03/21/2025 | $32.57 | $32.12 (-1.38%) | $32.57 | $31.80 | 11,833 | $1.71 B |
| 03/20/2025 | $32.08 | $32.55 (1.47%) | $32.61 | $32.00 | 16,140 | $1.73 B |
| 03/19/2025 | $32.95 | $32.88 (-0.21%) | $32.99 | $32.35 | 12,047 | $1.75 B |
| 03/18/2025 | $33.89 | $33.06 (-2.45%) | $33.89 | $32.95 | 14,300 | $1.76 B |
| 03/17/2025 | $34.99 | $35.25 (0.74%) | $35.33 | $34.41 | 23,209 | $1.87 B |
| 03/14/2025 | $33.82 | $34.18 (1.06%) | $34.38 | $33.82 | 9,500 | $1.81 B |
| 03/13/2025 | $33.95 | $33.80 (-0.44%) | $33.95 | $33.38 | 8,100 | $1.79 B |
| 03/12/2025 | $32.98 | $33.63 (1.97%) | $33.74 | $32.98 | 18,100 | $1.79 B |
| 03/11/2025 | $31.90 | $31.96 (0.19%) | $31.96 | $31.06 | 11,000 | $1.70 B |
| 03/10/2025 | $31.75 | $31.77 (0.06%) | $32.27 | $31.65 | 9,800 | $1.69 B |
| 03/07/2025 | $31.55 | $31.62 (0.22%) | $31.91 | $31.16 | 9,600 | $1.68 B |
| 03/06/2025 | $31.96 | $31.44 (-1.63%) | $32.16 | $31.04 | 6,805 | $1.67 B |
| 03/05/2025 | $31.84 | $32.21 (1.16%) | $32.40 | $31.53 | 7,544 | $1.71 B |
| 03/04/2025 | $31.49 | $31.49 (0%) | $31.49 | $31.10 | 12,206 | $1.67 B |
| 03/03/2025 | $31.95 | $31.49 (-1.44%) | $32.45 | $31.49 | 10,430 | $1.67 B |
| 02/28/2025 | $32.10 | $31.78 (-1%) | $32.10 | $31.48 | 3,641 | $1.69 B |
| 02/27/2025 | $32.29 | $32.01 (-0.87%) | $32.61 | $31.76 | 7,700 | $1.70 B |
| 02/26/2025 | $31.48 | $32.20 (2.29%) | $32.42 | $31.48 | 6,036 | $1.71 B |
| 02/25/2025 | $31.69 | $31.67 (-0.06%) | $31.69 | $31.20 | 5,140 | $1.68 B |
| 02/24/2025 | $32.48 | $32.02 (-1.42%) | $32.48 | $31.83 | 5,662 | $1.70 B |
| 02/21/2025 | $33.51 | $32.61 (-2.69%) | $33.51 | $32.54 | 5,641 | $1.73 B |
| 02/20/2025 | $33.52 | $33.25 (-0.81%) | $33.52 | $32.97 | 11,200 | $1.77 B |
| 02/19/2025 | $33.10 | $33.96 (2.6%) | $34.16 | $33.10 | 18,524 | $1.80 B |
| 02/18/2025 | $32.82 | $32.88 (0.18%) | $33.02 | $32.38 | 11,441 | $1.75 B |
| 02/14/2025 | $32.88 | $32.70 (-0.55%) | $32.88 | $32.20 | 5,000 | $1.74 B |
| 02/13/2025 | $31.49 | $32.43 (2.99%) | $32.50 | $31.49 | 8,000 | $1.72 B |
| 02/12/2025 | $31.50 | $31.48 (-0.06%) | $31.50 | $31.12 | 8,800 | $1.67 B |
| 02/11/2025 | $31.68 | $31.93 (0.79%) | $31.93 | $31.45 | 3,200 | $1.70 B |
| 02/10/2025 | $31.62 | $32.17 (1.74%) | $32.31 | $31.62 | 4,200 | $1.71 B |
| 02/07/2025 | $31.77 | $31.37 (-1.26%) | $31.77 | $31.37 | 3,200 | $1.67 B |
| 02/06/2025 | $31.56 | $31.62 (0.19%) | $31.84 | $31.43 | 7,300 | $1.68 B |
| 02/05/2025 | $31.85 | $31.83 (-0.06%) | $32.03 | $31.45 | 11,503 | $1.69 B |
| 02/04/2025 | $31.23 | $31.27 (0.13%) | $31.39 | $30.66 | 7,543 | $1.66 B |
| 02/03/2025 | $30.11 | $30.71 (1.99%) | $30.97 | $30.11 | 7,223 | $1.63 B |
| 01/31/2025 | $31.00 | $30.73 (-0.87%) | $31.00 | $30.57 | 7,205 | $1.63 B |
| 01/30/2025 | $30.58 | $30.85 (0.88%) | $30.87 | $30.57 | 6,633 | $1.64 B |
| 01/29/2025 | $29.95 | $30.66 (2.37%) | $30.88 | $29.95 | 6,505 | $1.63 B |
| 01/28/2025 | $30.19 | $30.14 (-0.17%) | $30.37 | $29.75 | 9,244 | $1.60 B |
| 01/27/2025 | $31.11 | $30.48 (-2.03%) | $31.11 | $30.14 | 17,700 | $1.62 B |
| 01/24/2025 | $32.05 | $31.90 (-0.47%) | $32.08 | $31.86 | 5,231 | $1.69 B |
| 01/23/2025 | $31.91 | $32.01 (0.31%) | $32.29 | $31.64 | 16,325 | $1.70 B |
| 01/22/2025 | $33.12 | $33.10 (-0.06%) | $33.20 | $32.75 | 7,842 | $1.76 B |
| 01/21/2025 | $33.15 | $33.21 (0.18%) | $33.61 | $32.66 | 23,800 | $1.76 B |
| 01/17/2025 | $33.30 | $33.37 (0.21%) | $33.59 | $33.03 | 23,800 | $1.77 B |
| 01/16/2025 | $32.77 | $33.00 (0.7%) | $33.00 | $32.40 | 10,235 | $1.75 B |
| 01/15/2025 | $32.29 | $32.65 (1.11%) | $32.74 | $32.26 | 13,821 | $1.73 B |
| 01/14/2025 | $32.36 | $31.95 (-1.27%) | $32.36 | $31.64 | 11,142 | $1.70 B |
| 01/13/2025 | $31.59 | $32.36 (2.44%) | $32.37 | $31.30 | 18,126 | $1.72 B |
| 01/10/2025 | $31.34 | $31.54 (0.64%) | $32.07 | $31.34 | 7,532 | $1.67 B |
| 01/08/2025 | $31.00 | $31.39 (1.26%) | $31.62 | $30.81 | 8,400 | $1.67 B |
| 01/07/2025 | $31.50 | $31.38 (-0.38%) | $31.69 | $31.12 | 13,900 | $1.67 B |
| 01/06/2025 | $31.95 | $31.69 (-0.81%) | $32.02 | $31.41 | 12,300 | $1.68 B |
| 01/03/2025 | $31.27 | $31.77 (1.6%) | $31.95 | $31.15 | 41,222 | $1.69 B |
| 01/02/2025 | $32.41 | $32.24 (-0.52%) | $32.65 | $31.81 | 17,792 | $1.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
