Kornit Digital Ltd (KRNT) Historical Stock Data
15.57 ↑0.03 (0.19%)
As of May 14, 2024, 1:53pm EST.
Historical Data
In the past 30 trading days, KRNT is down -0.25% a day on average. There have been 17 days where Kornit Digital Ltd closed green and 13 days where KRNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 15.52 | 15.54 | ↑$0.02 (0.13%) | 15.52 | 16.05 | 229.48K |
| 2024-05-10 | 15.62 | 15.38 | ↓$0.24 (-1.54%) | 15.36 | 15.97 | 472.13K |
| 2024-05-09 | 15.05 | 15.57 | ↑$0.52 (3.46%) | 15.05 | 15.69 | 308.94K |
| 2024-05-08 | 15.61 | 15.18 | ↓$0.43 (-2.75%) | 15.00 | 16.51 | 718.24K |
| 2024-05-07 | 16.44 | 16.67 | ↑$0.23 (1.40%) | 16.20 | 16.95 | 298.62K |
| 2024-05-06 | 16.22 | 16.38 | ↑$0.16 (0.99%) | 16.08 | 16.59 | 211.72K |
| 2024-05-03 | 16.15 | 16.00 | ↓$0.15 (-0.93%) | 15.73 | 16.51 | 228.62K |
| 2024-05-02 | 15.74 | 15.78 | ↑$0.04 (0.25%) | 15.25 | 15.82 | 161.54K |
| 2024-05-01 | 15.33 | 15.49 | ↑$0.16 (1.04%) | 15.21 | 15.94 | 109.72K |
| 2024-04-30 | 15.53 | 15.41 | ↓$0.12 (-0.77%) | 15.26 | 15.71 | 197.16K |
| 2024-04-29 | 15.96 | 15.80 | ↓$0.16 (-1.00%) | 15.74 | 16.23 | 153.11K |
| 2024-04-26 | 15.33 | 15.88 | ↑$0.55 (3.59%) | 15.33 | 15.95 | 122.36K |
| 2024-04-25 | 15.75 | 15.21 | ↓$0.54 (-3.43%) | 15.20 | 15.75 | 297.35K |
| 2024-04-24 | 15.87 | 16.00 | ↑$0.13 (0.82%) | 15.64 | 16.08 | 175.89K |
| 2024-04-23 | 15.73 | 15.87 | ↑$0.14 (0.89%) | 15.73 | 16.05 | 129.40K |
| 2024-04-22 | 15.53 | 15.69 | ↑$0.16 (1.03%) | 15.34 | 15.76 | 402.45K |
| 2024-04-19 | 15.48 | 15.48 | ↑$0.00 (0.00%) | 15.18 | 15.54 | 191.02K |
| 2024-04-18 | 15.63 | 15.50 | ↓$0.13 (-0.83%) | 15.40 | 15.91 | 159.91K |
| 2024-04-17 | 16.02 | 15.55 | ↓$0.47 (-2.93%) | 15.47 | 16.03 | 224.77K |
| 2024-04-16 | 15.85 | 15.85 | ↑$0.00 (0.00%) | 15.49 | 15.90 | 199.57K |
| 2024-04-15 | 15.94 | 15.98 | ↑$0.04 (0.25%) | 15.80 | 16.14 | 252.67K |
| 2024-04-12 | 16.43 | 15.90 | ↓$0.53 (-3.23%) | 15.84 | 16.74 | 193.10K |
| 2024-04-11 | 16.21 | 16.59 | ↑$0.38 (2.34%) | 16.04 | 16.69 | 246.32K |
| 2024-04-10 | 16.09 | 16.10 | ↑$0.01 (0.06%) | 15.75 | 16.41 | 313.53K |
| 2024-04-09 | 16.58 | 16.64 | ↑$0.06 (0.36%) | 16.15 | 16.85 | 685.39K |
| 2024-04-08 | 17.00 | 16.64 | ↓$0.36 (-2.12%) | 16.50 | 17.00 | 219.24K |
| 2024-04-05 | 17.38 | 16.63 | ↓$0.75 (-4.32%) | 16.42 | 17.41 | 242.77K |
| 2024-04-04 | 18.25 | 17.55 | ↓$0.70 (-3.84%) | 17.48 | 18.53 | 217.96K |
| 2024-04-03 | 17.09 | 17.93 | ↑$0.84 (4.92%) | 17.06 | 17.96 | 478.45K |
| 2024-04-02 | 17.46 | 17.25 | ↓$0.21 (-1.20%) | 17.11 | 17.49 | 473.10K |
Create an account or log in to view more rows.
$KRNT getting this mare ready to run today
$KRNT love this stock!!!!
$KRNT beauty. Bag secured
$KRNT cup and handle!
$KRNT pressure
$KRNT We will not sell!
$KRNT Fuk the 1% even though i feel like the 1%
$KRNT Going up
$KRNT Holding Pattern
$KRNT has just been halted from trading due to volatility.