KEMET Corporation (KEM) Historical Stock Data

Historical Data

In the past 30 trading days, KEM is down -0.04% a day on average. There have been 12 days where KEMET Corporation closed green and 18 days where KEM closed red.

Date	Open	Close	Change	Low	High	Volume
2020-06-12	27.19	27.21	↑$0.02 (0.07%)	27.19	27.21	2.08M
2020-06-11	27.18	27.19	↑$0.01 (0.04%)	27.18	27.20	0.97M
2020-06-10	27.20	27.19	↓$0.01 (-0.04%)	27.18	27.20	2.58M
2020-06-09	27.18	27.19	↑$0.01 (0.04%)	27.15	27.19	1.08M
2020-06-08	27.08	27.08	↑$0.00 (0.00%)	27.07	27.10	614.21K
2020-06-05	27.11	27.09	↓$0.02 (-0.07%)	27.08	27.14	407.70K
2020-06-04	27.14	27.10	↓$0.04 (-0.15%)	27.07	27.14	551.78K
2020-06-03	27.10	27.15	↑$0.05 (0.18%)	27.08	27.16	730.49K
2020-06-02	27.06	27.07	↑$0.01 (0.04%)	27.05	27.09	766.35K
2020-06-01	27.03	27.03	↑$0.00 (0.00%)	27.01	27.06	666.10K
2020-05-29	27.06	27.03	↓$0.03 (-0.11%)	27.03	27.09	1.02M
2020-05-28	27.09	27.05	↓$0.04 (-0.15%)	27.05	27.11	402.76K
2020-05-27	27.07	27.10	↑$0.03 (0.11%)	27.03	27.10	579.11K
2020-05-26	27.09	27.06	↓$0.03 (-0.11%)	27.06	27.10	485.35K
2020-05-22	27.08	27.05	↓$0.03 (-0.11%)	27.04	27.08	573.90K
2020-05-21	27.07	27.04	↓$0.03 (-0.11%)	27.04	27.10	701.59K
2020-05-20	27.11	27.11	↑$0.00 (0.00%)	27.06	27.14	789.47K
2020-05-19	27.06	27.05	↓$0.01 (-0.04%)	27.04	27.10	533.59K
2020-05-18	27.09	27.07	↓$0.02 (-0.07%)	27.04	27.09	602.97K
2020-05-15	27.08	27.04	↓$0.04 (-0.15%)	27.04	27.14	1.14M
2020-05-14	27.06	27.05	↓$0.01 (-0.04%)	27.04	27.10	0.97M
2020-05-13	27.05	27.03	↓$0.02 (-0.07%)	27.02	27.07	741.78K
2020-05-12	27.05	27.04	↓$0.01 (-0.04%)	27.04	27.09	513.01K
2020-05-11	27.04	27.05	↑$0.01 (0.04%)	27.03	27.12	1.03M
2020-05-08	27.08	27.04	↓$0.04 (-0.15%)	27.03	27.08	595.91K
2020-05-07	27.09	27.05	↓$0.04 (-0.15%)	27.03	27.10	783.56K
2020-05-06	27.12	27.05	↓$0.07 (-0.26%)	27.05	27.15	1.19M
2020-05-05	27.11	27.09	↓$0.02 (-0.07%)	27.07	27.21	1.72M
2020-05-04	27.04	27.05	↑$0.01 (0.04%)	27.02	27.16	1.13M
2020-05-01	27.03	27.04	↑$0.01 (0.04%)	26.97	27.05	1.65M