Kenon Holdings Ltd. (KEN)
NYSE: KEN · Real-Time Price · USD
61.35
+0.23 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
61.33
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 7:00 PM EST
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.79 | 61.79 | 60.78 | 61.35 | 61.35 | 0.38% | 5,166 |
| Dec 4, 2025 | 61.97 | 61.97 | 60.63 | 61.12 | 61.12 | -2.46% | 15,381 |
| Dec 3, 2025 | 62.39 | 62.66 | 61.64 | 62.66 | 62.66 | 0.29% | 7,444 |
| Dec 2, 2025 | 62.01 | 62.88 | 61.84 | 62.48 | 62.48 | 4.06% | 14,534 |
| Dec 1, 2025 | 60.80 | 60.80 | 59.99 | 60.04 | 60.04 | 0.60% | 13,388 |
| Nov 28, 2025 | 59.91 | 59.91 | 58.81 | 59.68 | 59.68 | 1.43% | 5,560 |
| Nov 26, 2025 | 58.19 | 59.20 | 58.19 | 58.84 | 58.84 | 2.44% | 16,462 |
| Nov 25, 2025 | 57.30 | 57.86 | 56.76 | 57.44 | 57.44 | 0.70% | 5,640 |
| Nov 24, 2025 | 56.00 | 57.25 | 56.00 | 57.04 | 57.04 | 2.65% | 17,575 |
| Nov 21, 2025 | 56.05 | 56.05 | 54.66 | 55.57 | 55.57 | 1.33% | 6,056 |
| Nov 20, 2025 | 56.86 | 56.86 | 54.56 | 54.84 | 54.84 | -5.28% | 16,686 |
| Nov 19, 2025 | 56.98 | 57.90 | 56.98 | 57.90 | 57.90 | 0.66% | 5,460 |
| Nov 18, 2025 | 56.95 | 57.68 | 56.69 | 57.52 | 57.52 | 2.04% | 9,558 |
| Nov 17, 2025 | 56.13 | 57.25 | 56.00 | 56.37 | 56.37 | -0.27% | 8,984 |
| Nov 14, 2025 | 57.25 | 57.44 | 56.28 | 56.52 | 56.52 | -1.22% | 8,336 |
| Nov 13, 2025 | 58.32 | 58.32 | 56.77 | 57.22 | 57.22 | 1.35% | 14,189 |
| Nov 12, 2025 | 56.50 | 56.57 | 56.03 | 56.46 | 56.46 | 1.40% | 11,126 |
| Nov 11, 2025 | 56.20 | 56.20 | 55.21 | 55.68 | 55.68 | 0.29% | 10,453 |
| Nov 10, 2025 | 54.63 | 55.52 | 54.63 | 55.52 | 55.52 | 5.43% | 10,920 |
| Nov 7, 2025 | 53.00 | 53.00 | 51.95 | 52.66 | 52.66 | -0.19% | 9,015 |
| Nov 6, 2025 | 52.60 | 53.34 | 51.84 | 52.76 | 52.76 | -1.93% | 15,943 |
| Nov 5, 2025 | 53.14 | 53.97 | 53.14 | 53.80 | 53.80 | 2.89% | 10,841 |
| Nov 4, 2025 | 53.26 | 53.26 | 52.09 | 52.29 | 52.29 | -1.42% | 7,169 |
| Nov 3, 2025 | 53.81 | 53.81 | 52.66 | 53.04 | 53.04 | 1.86% | 9,757 |
| Oct 31, 2025 | 52.63 | 52.63 | 51.45 | 52.07 | 52.07 | -0.72% | 3,990 |
| Oct 30, 2025 | 52.25 | 52.59 | 52.05 | 52.45 | 52.45 | 1.51% | 6,690 |
| Oct 29, 2025 | 51.91 | 52.35 | 51.67 | 51.67 | 51.67 | 0.92% | 12,508 |
| Oct 28, 2025 | 51.50 | 51.50 | 51.08 | 51.20 | 51.20 | 0.37% | 5,003 |
| Oct 27, 2025 | 50.92 | 51.15 | 50.78 | 51.01 | 51.01 | 2.41% | 12,037 |
| Oct 24, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 1.51% | 1,477 |
| Oct 23, 2025 | 48.78 | 49.39 | 48.78 | 49.07 | 49.07 | 1.74% | 2,377 |
| Oct 22, 2025 | 48.76 | 48.76 | 47.62 | 48.23 | 48.23 | -1.21% | 5,800 |
| Oct 21, 2025 | 49.16 | 49.18 | 48.72 | 48.82 | 48.82 | -2.40% | 6,700 |
| Oct 20, 2025 | 49.63 | 50.24 | 49.63 | 50.02 | 50.02 | 2.12% | 10,541 |
| Oct 17, 2025 | 48.07 | 49.04 | 48.07 | 48.98 | 48.98 | 0.18% | 5,228 |
| Oct 16, 2025 | 49.04 | 49.63 | 48.78 | 48.89 | 48.89 | 1.66% | 10,970 |
| Oct 15, 2025 | 49.31 | 49.31 | 47.80 | 48.09 | 48.09 | -1.52% | 17,708 |
| Oct 14, 2025 | 48.55 | 49.15 | 48.18 | 48.83 | 48.83 | -1.19% | 7,990 |
| Oct 13, 2025 | 49.80 | 49.80 | 49.03 | 49.42 | 49.42 | 2.57% | 20,258 |
| Oct 10, 2025 | 49.55 | 49.63 | 48.18 | 48.18 | 48.18 | -2.35% | 7,332 |
| Oct 9, 2025 | 49.13 | 49.54 | 48.91 | 49.34 | 49.34 | 4.53% | 20,617 |
| Oct 8, 2025 | 46.88 | 47.27 | 46.68 | 47.20 | 47.20 | 2.16% | 11,031 |
| Oct 7, 2025 | 46.76 | 46.79 | 45.71 | 46.20 | 46.20 | 0.11% | 9,041 |
| Oct 6, 2025 | 45.75 | 46.86 | 45.75 | 46.15 | 46.15 | 2.12% | 11,547 |
| Oct 3, 2025 | 45.37 | 45.41 | 45.13 | 45.19 | 45.19 | 0.31% | 4,873 |
| Oct 2, 2025 | 45.46 | 45.46 | 44.79 | 45.05 | 45.05 | -0.27% | 7,933 |
| Oct 1, 2025 | 45.23 | 46.27 | 44.30 | 45.17 | 45.17 | - | 12,389 |
| Sep 30, 2025 | 45.00 | 45.33 | 44.95 | 45.17 | 45.17 | 1.30% | 13,925 |
| Sep 29, 2025 | 43.90 | 44.92 | 43.90 | 44.59 | 44.59 | 6.34% | 24,100 |
| Sep 26, 2025 | 41.77 | 42.39 | 41.77 | 41.93 | 41.93 | 0.38% | 5,630 |
| Sep 25, 2025 | 41.80 | 42.44 | 41.53 | 41.77 | 41.77 | -1.23% | 6,376 |
| Sep 24, 2025 | 42.74 | 42.74 | 42.28 | 42.29 | 42.29 | -1.05% | 16,246 |
| Sep 23, 2025 | 42.47 | 42.90 | 42.47 | 42.74 | 42.74 | 0.21% | 3,709 |
| Sep 22, 2025 | 42.40 | 42.98 | 42.40 | 42.65 | 42.65 | -1.04% | 13,578 |
| Sep 19, 2025 | 42.82 | 43.49 | 42.82 | 43.10 | 43.10 | 0.47% | 16,142 |
| Sep 18, 2025 | 43.23 | 43.23 | 42.77 | 42.90 | 42.90 | 2.68% | 12,747 |
| Sep 17, 2025 | 42.59 | 42.59 | 41.50 | 41.78 | 41.78 | -4.37% | 29,218 |
| Sep 16, 2025 | 43.78 | 43.91 | 43.57 | 43.69 | 43.69 | -1.42% | 10,100 |
| Sep 15, 2025 | 44.84 | 44.84 | 44.20 | 44.32 | 44.32 | -5.08% | 13,300 |
| Sep 12, 2025 | 46.61 | 47.00 | 46.60 | 46.69 | 46.69 | -0.19% | 6,303 |
| Sep 11, 2025 | 46.64 | 47.00 | 46.51 | 46.78 | 46.78 | 0.19% | 8,929 |
| Sep 10, 2025 | 46.86 | 47.29 | 46.59 | 46.69 | 46.69 | 1.61% | 10,436 |
| Sep 9, 2025 | 46.06 | 46.22 | 45.81 | 45.95 | 45.95 | 1.06% | 5,228 |
| Sep 8, 2025 | 45.67 | 45.85 | 45.20 | 45.47 | 45.47 | 2.13% | 11,129 |
| Sep 5, 2025 | 44.56 | 44.97 | 44.40 | 44.52 | 44.52 | 0.70% | 8,650 |
| Sep 4, 2025 | 44.44 | 44.47 | 44.04 | 44.21 | 44.21 | 0.87% | 8,184 |
| Sep 3, 2025 | 43.82 | 43.91 | 43.52 | 43.83 | 43.83 | 1.41% | 11,015 |
| Sep 2, 2025 | 43.96 | 43.98 | 43.12 | 43.22 | 43.22 | -8.02% | 25,202 |
| Aug 29, 2025 | 47.32 | 47.73 | 46.41 | 46.99 | 46.99 | -0.76% | 7,617 |
| Aug 28, 2025 | 46.77 | 47.72 | 46.55 | 47.35 | 47.35 | 4.57% | 16,820 |
| Aug 27, 2025 | 45.00 | 45.47 | 44.64 | 45.28 | 45.28 | 0.13% | 10,108 |
| Aug 26, 2025 | 45.00 | 45.41 | 44.99 | 45.22 | 45.22 | -0.24% | 12,321 |
| Aug 25, 2025 | 45.01 | 45.71 | 45.01 | 45.33 | 45.33 | 0.31% | 9,135 |
| Aug 22, 2025 | 45.27 | 45.37 | 45.08 | 45.19 | 45.19 | 1.71% | 5,321 |
| Aug 21, 2025 | 44.15 | 45.26 | 44.14 | 44.43 | 44.43 | 0.36% | 7,561 |
| Aug 20, 2025 | 44.45 | 44.45 | 43.70 | 44.27 | 44.27 | -1.09% | 7,989 |
| Aug 19, 2025 | 44.85 | 45.07 | 44.70 | 44.76 | 44.76 | -0.40% | 4,090 |
| Aug 18, 2025 | 45.23 | 45.33 | 44.85 | 44.94 | 44.94 | -0.22% | 8,146 |
| Aug 15, 2025 | 44.94 | 45.50 | 44.77 | 45.04 | 45.04 | 0.22% | 11,013 |
| Aug 14, 2025 | 44.54 | 45.32 | 44.54 | 44.94 | 44.94 | 0.72% | 12,483 |
| Aug 13, 2025 | 44.36 | 44.93 | 44.28 | 44.62 | 44.62 | 4.42% | 15,155 |
| Aug 12, 2025 | 42.80 | 42.95 | 42.24 | 42.73 | 42.73 | -1.88% | 15,540 |
| Aug 11, 2025 | 43.51 | 44.00 | 43.42 | 43.55 | 43.55 | 1.35% | 8,201 |
| Aug 8, 2025 | 42.99 | 43.21 | 42.88 | 42.97 | 42.97 | 0.07% | 6,657 |
| Aug 7, 2025 | 43.16 | 43.40 | 42.85 | 42.94 | 42.94 | -0.09% | 16,813 |
| Aug 6, 2025 | 42.91 | 43.32 | 42.67 | 42.98 | 42.98 | -0.51% | 22,037 |
| Aug 5, 2025 | 43.55 | 43.67 | 42.56 | 43.20 | 43.20 | -3.76% | 56,617 |
| Aug 4, 2025 | 45.69 | 45.74 | 44.64 | 44.89 | 44.89 | -4.04% | 46,511 |
| Aug 1, 2025 | 47.24 | 47.32 | 46.58 | 46.78 | 46.78 | -1.78% | 25,076 |
| Jul 31, 2025 | 48.10 | 48.27 | 47.37 | 47.63 | 47.63 | -1.28% | 16,906 |
| Jul 30, 2025 | 48.11 | 48.49 | 47.86 | 48.25 | 48.25 | 0.17% | 10,028 |
| Jul 29, 2025 | 48.18 | 48.23 | 47.90 | 48.17 | 48.17 | 0.06% | 7,552 |
| Jul 28, 2025 | 48.28 | 48.42 | 47.87 | 48.14 | 48.14 | -1.23% | 14,247 |
| Jul 25, 2025 | 48.49 | 49.00 | 47.82 | 48.74 | 48.74 | 1.02% | 28,984 |
| Jul 24, 2025 | 48.60 | 48.74 | 47.91 | 48.25 | 48.25 | -2.54% | 25,710 |
| Jul 23, 2025 | 48.37 | 49.99 | 48.35 | 49.51 | 49.51 | 5.57% | 44,310 |
| Jul 22, 2025 | 46.98 | 47.08 | 46.66 | 46.90 | 46.90 | 0.43% | 8,178 |
| Jul 21, 2025 | 47.00 | 47.17 | 46.51 | 46.70 | 46.70 | -1.10% | 11,404 |
| Jul 18, 2025 | 46.96 | 47.30 | 46.84 | 47.22 | 47.22 | 0.62% | 11,948 |
| Jul 17, 2025 | 46.83 | 47.20 | 46.58 | 46.93 | 46.93 | 0.88% | 16,157 |