-
5 DAY PERFORMANCE
-3.00% -
1 MONTH PERFORMANCE
+2.11% -
3 MONTH PERFORMANCE
+14.54% -
6 MONTH PERFORMANCE
+17.95% -
YEAR-TO-DATE PERFORMANCE
+15.53% -
1 YEAR PERFORMANCE
+24.92%
Kenon Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $28.66 | $28.26 (-1.4%) | $28.66 | $27.72 | 18,131 | $1.49 B |
| 11/20/2024 | $28.90 | $29.00 (0.35%) | $29.24 | $28.80 | 21,820 | $1.52 B |
| 11/19/2024 | $29.71 | $30.31 (2.02%) | $30.67 | $29.71 | 21,300 | $1.59 B |
| 11/18/2024 | $29.16 | $29.70 (1.85%) | $29.82 | $29.03 | 25,700 | $1.56 B |
| 11/15/2024 | $29.26 | $28.99 (-0.92%) | $29.43 | $28.89 | 6,200 | $1.52 B |
| 11/14/2024 | $28.62 | $29.18 (1.96%) | $29.49 | $28.62 | 8,933 | $1.53 B |
| 11/13/2024 | $28.68 | $28.89 (0.73%) | $28.89 | $28.68 | 3,433 | $1.52 B |
| 11/12/2024 | $28.76 | $28.48 (-0.97%) | $28.85 | $28.38 | 8,725 | $1.50 B |
| 11/11/2024 | $29.30 | $28.74 (-1.91%) | $29.30 | $28.59 | 5,700 | $1.51 B |
| 11/08/2024 | $28.86 | $28.58 (-0.97%) | $29.00 | $28.41 | 6,100 | $1.50 B |
| 11/07/2024 | $28.82 | $28.60 (-0.76%) | $29.04 | $28.60 | 11,047 | $1.50 B |
| 11/06/2024 | $28.23 | $28.78 (1.95%) | $28.78 | $28.23 | 12,247 | $1.51 B |
| 11/05/2024 | $28.08 | $28.23 (0.53%) | $28.60 | $28.07 | 3,400 | $1.48 B |
| 11/04/2024 | $28.30 | $28.11 (-0.67%) | $28.44 | $27.84 | 9,645 | $1.48 B |
| 11/01/2024 | $28.72 | $28.53 (-0.66%) | $28.72 | $28.10 | 7,030 | $1.50 B |
| 10/31/2024 | $28.37 | $28.58 (0.74%) | $28.60 | $27.93 | 6,900 | $1.50 B |
| 10/30/2024 | $27.81 | $28.21 (1.44%) | $28.34 | $27.81 | 8,124 | $1.48 B |
| 10/29/2024 | $28.00 | $28.10 (0.36%) | $28.13 | $27.88 | 7,550 | $1.48 B |
| 10/28/2024 | $27.66 | $27.80 (0.51%) | $27.99 | $26.95 | 17,700 | $1.46 B |
| 10/25/2024 | $27.26 | $27.03 (-0.84%) | $27.26 | $27.03 | 2,935 | $1.42 B |
| 10/24/2024 | $26.70 | $27.09 (1.46%) | $27.25 | $26.70 | 3,400 | $1.42 B |
| 10/23/2024 | $27.48 | $26.75 (-2.66%) | $27.48 | $26.52 | 8,241 | $1.41 B |
| 10/22/2024 | $27.68 | $27.54 (-0.51%) | $27.80 | $27.21 | 11,100 | $1.45 B |
| 10/21/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.03 | 12,109 | $1.45 B |
| 10/18/2024 | $27.01 | $27.25 (0.89%) | $27.30 | $26.85 | 6,800 | $1.43 B |
| 10/17/2024 | $27.23 | $26.98 (-0.92%) | $27.35 | $26.80 | 15,344 | $1.42 B |
| 10/16/2024 | $26.87 | $26.60 (-1%) | $26.87 | $26.51 | 7,326 | $1.40 B |
| 10/15/2024 | $26.60 | $26.58 (-0.08%) | $26.82 | $26.43 | 9,115 | $1.40 B |
| 10/14/2024 | $26.50 | $26.03 (-1.77%) | $26.61 | $26.03 | 3,900 | $1.37 B |
| 10/11/2024 | $26.25 | $26.13 (-0.46%) | $26.47 | $26.12 | 3,644 | $1.37 B |
| 10/10/2024 | $26.08 | $26.12 (0.15%) | $26.20 | $26.06 | 5,022 | $1.37 B |
| 10/09/2024 | $26.26 | $26.64 (1.45%) | $26.76 | $26.26 | 5,346 | $1.40 B |
| 10/08/2024 | $26.40 | $26.51 (0.42%) | $26.58 | $26.38 | 2,700 | $1.39 B |
| 10/07/2024 | $26.86 | $26.39 (-1.75%) | $26.86 | $26.02 | 6,300 | $1.39 B |
| 10/04/2024 | $27.59 | $26.86 (-2.65%) | $27.59 | $26.70 | 9,333 | $1.41 B |
| 10/03/2024 | $27.39 | $27.06 (-1.2%) | $27.39 | $27.01 | 5,000 | $1.42 B |
| 10/02/2024 | $27.50 | $27.40 (-0.36%) | $27.50 | $27.38 | 4,741 | $1.44 B |
| 10/01/2024 | $28.00 | $27.48 (-1.86%) | $28.00 | $27.30 | 14,016 | $1.44 B |
| 09/30/2024 | $27.71 | $27.92 (0.76%) | $28.20 | $27.59 | 14,840 | $1.47 B |
| 09/27/2024 | $27.85 | $27.19 (-2.37%) | $27.85 | $27.00 | 7,000 | $1.43 B |
| 09/26/2024 | $27.15 | $27.85 (2.58%) | $27.85 | $26.85 | 24,240 | $1.46 B |
| 09/25/2024 | $26.77 | $26.81 (0.15%) | $27.00 | $26.70 | 9,205 | $1.41 B |
| 09/24/2024 | $26.48 | $26.72 (0.91%) | $26.83 | $26.42 | 10,400 | $1.40 B |
| 09/23/2024 | $25.58 | $25.66 (0.31%) | $25.89 | $25.28 | 3,248 | $1.35 B |
| 09/20/2024 | $24.96 | $24.91 (-0.2%) | $24.99 | $24.80 | 11,843 | $1.31 B |
| 09/19/2024 | $25.35 | $25.28 (-0.28%) | $25.67 | $24.69 | 6,400 | $1.33 B |
| 09/18/2024 | $24.93 | $24.84 (-0.36%) | $25.08 | $24.27 | 8,600 | $1.31 B |
| 09/17/2024 | $24.78 | $24.72 (-0.24%) | $25.50 | $24.49 | 19,500 | $1.30 B |
| 09/16/2024 | $26.15 | $25.60 (-2.1%) | $26.15 | $25.40 | 6,000 | $1.35 B |
| 09/13/2024 | $25.80 | $26.01 (0.81%) | $26.01 | $25.80 | 5,000 | $1.37 B |
| 09/12/2024 | $25.41 | $25.63 (0.87%) | $25.88 | $25.41 | 4,800 | $1.35 B |
| 09/11/2024 | $24.68 | $24.90 (0.89%) | $24.90 | $24.68 | 5,000 | $1.31 B |
| 09/10/2024 | $24.65 | $24.72 (0.28%) | $24.97 | $24.52 | 9,240 | $1.30 B |
| 09/09/2024 | $24.50 | $24.54 (0.16%) | $24.94 | $24.42 | 9,319 | $1.29 B |
| 09/06/2024 | $24.90 | $24.48 (-1.69%) | $24.99 | $24.48 | 11,000 | $1.29 B |
| 09/05/2024 | $25.16 | $24.80 (-1.43%) | $25.16 | $24.65 | 12,800 | $1.31 B |
| 09/04/2024 | $24.27 | $24.75 (1.98%) | $25.00 | $24.27 | 11,144 | $1.31 B |
| 09/03/2024 | $24.87 | $24.57 (-1.21%) | $25.11 | $24.57 | 13,727 | $1.30 B |
| 08/30/2024 | $25.21 | $25.37 (0.63%) | $25.60 | $24.91 | 12,424 | $1.34 B |
| 08/29/2024 | $24.85 | $25.20 (1.41%) | $25.35 | $24.85 | 11,211 | $1.33 B |
| 08/28/2024 | $24.54 | $24.61 (0.29%) | $24.98 | $24.54 | 4,600 | $1.30 B |
| 08/27/2024 | $24.84 | $24.46 (-1.53%) | $24.84 | $24.40 | 10,705 | $1.29 B |
| 08/26/2024 | $25.12 | $24.93 (-0.76%) | $25.12 | $24.68 | 9,002 | $1.32 B |
| 08/23/2024 | $24.79 | $24.93 (0.56%) | $25.08 | $24.79 | 2,700 | $1.32 B |
| 08/22/2024 | $24.90 | $24.55 (-1.41%) | $24.90 | $24.50 | 5,700 | $1.30 B |