Kornit Digital Ltd (KRNT) Historical Stock Data
24.64 ↑1.18 (5.03%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, KRNT is up 0.37% a day on average. There have been 15 days where Kornit Digital Ltd closed green and 15 days where KRNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 23.31 | 24.64 | ↑$1.33 (5.71%) | 23.30 | 25.19 | 433.46K |
| 2023-01-26 | 23.60 | 23.46 | ↓$0.14 (-0.59%) | 22.84 | 23.77 | 378.87K |
| 2023-01-25 | 23.37 | 23.27 | ↓$0.10 (-0.43%) | 22.45 | 23.56 | 490.87K |
| 2023-01-24 | 24.31 | 23.80 | ↓$0.51 (-2.10%) | 23.80 | 24.60 | 253.28K |
| 2023-01-23 | 24.56 | 24.48 | ↓$0.08 (-0.33%) | 24.11 | 24.77 | 443.67K |
| 2023-01-20 | 23.35 | 24.30 | ↑$0.95 (4.07%) | 23.34 | 24.72 | 602.49K |
| 2023-01-19 | 24.32 | 23.37 | ↓$0.95 (-3.91%) | 23.19 | 24.32 | 282.40K |
| 2023-01-18 | 26.55 | 24.75 | ↓$1.80 (-6.78%) | 24.74 | 26.75 | 266.68K |
| 2023-01-17 | 26.69 | 26.82 | ↑$0.13 (0.49%) | 26.13 | 27.02 | 270.82K |
| 2023-01-13 | 26.88 | 26.74 | ↓$0.14 (-0.52%) | 26.67 | 27.79 | 518.86K |
| 2023-01-12 | 26.59 | 27.19 | ↑$0.60 (2.26%) | 25.57 | 27.21 | 327.20K |
| 2023-01-11 | 25.50 | 26.37 | ↑$0.87 (3.41%) | 25.05 | 26.39 | 552.89K |
| 2023-01-10 | 24.40 | 25.24 | ↑$0.84 (3.44%) | 24.39 | 25.50 | 213.30K |
| 2023-01-09 | 24.37 | 24.57 | ↑$0.20 (0.82%) | 24.37 | 25.84 | 312.49K |
| 2023-01-06 | 24.33 | 24.23 | ↓$0.10 (-0.41%) | 23.47 | 24.60 | 157.91K |
| 2023-01-05 | 23.93 | 24.00 | ↑$0.07 (0.29%) | 23.24 | 24.53 | 353.95K |
| 2023-01-04 | 23.84 | 24.21 | ↑$0.37 (1.55%) | 23.42 | 24.63 | 362.81K |
| 2023-01-03 | 23.36 | 23.40 | ↑$0.04 (0.17%) | 22.74 | 23.78 | 321.80K |
| 2022-12-30 | 21.58 | 22.97 | ↑$1.39 (6.44%) | 21.05 | 23.18 | 352.25K |
| 2022-12-29 | 21.21 | 22.02 | ↑$0.81 (3.82%) | 20.85 | 22.32 | 288.43K |
| 2022-12-28 | 20.86 | 20.83 | ↓$0.03 (-0.14%) | 20.45 | 21.22 | 196.94K |
| 2022-12-27 | 20.68 | 20.83 | ↑$0.15 (0.73%) | 20.13 | 21.01 | 242.46K |
| 2022-12-23 | 20.58 | 20.88 | ↑$0.30 (1.46%) | 20.18 | 20.95 | 215.93K |
| 2022-12-22 | 20.56 | 20.54 | ↓$0.02 (-0.10%) | 19.44 | 20.56 | 478.89K |
| 2022-12-21 | 21.26 | 20.92 | ↓$0.34 (-1.60%) | 20.83 | 21.49 | 267.70K |
| 2022-12-20 | 21.61 | 21.11 | ↓$0.50 (-2.31%) | 21.08 | 22.12 | 219.81K |
| 2022-12-19 | 22.47 | 21.81 | ↓$0.66 (-2.94%) | 21.66 | 22.47 | 286.43K |
| 2022-12-16 | 22.26 | 22.62 | ↑$0.36 (1.62%) | 22.15 | 22.75 | 257.37K |
| 2022-12-15 | 22.80 | 22.60 | ↓$0.20 (-0.88%) | 22.36 | 23.00 | 290.60K |
| 2022-12-14 | 23.90 | 23.39 | ↓$0.51 (-2.13%) | 23.27 | 24.38 | 300.27K |
Create an account or log in to view more rows.
$KRNT Silly Bears tricks are for kids
$KRNT GET IN mofos!!!
$KRNT what a horse shit show!
$KRNT GET IN mofos!!!
$KRNT the FOMO will be epic
$KRNT When they tell me diversifying is for idiots
$KRNT LFFGG
$KRNT Who else bought the dip on Friday?
$KRNT just bought a half position.
$KRNT i like the stock