Kenon Holdings Ltd. (KEN)
NYSE: KEN · Real-Time Price · USD
84.22
-0.46 (-0.54%)
At close: Mar 6, 2026, 4:00 PM EST
84.28
+0.06 (0.07%)
After-hours: Mar 6, 2026, 7:00 PM EST
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.16 | 84.37 | 82.89 | 84.22 | 84.22 | -0.54% | 13,326 |
| Mar 5, 2026 | 85.26 | 85.89 | 84.04 | 84.68 | 84.68 | -0.96% | 16,950 |
| Mar 4, 2026 | 85.25 | 85.78 | 84.12 | 85.50 | 85.50 | 2.15% | 26,805 |
| Mar 3, 2026 | 83.01 | 83.80 | 81.48 | 83.70 | 83.70 | -1.13% | 19,236 |
| Mar 2, 2026 | 83.73 | 84.80 | 83.17 | 84.66 | 84.66 | 8.69% | 24,851 |
| Feb 27, 2026 | 78.50 | 79.07 | 77.29 | 77.89 | 77.89 | -3.71% | 26,061 |
| Feb 26, 2026 | 81.05 | 81.07 | 79.33 | 80.89 | 80.89 | -2.44% | 17,674 |
| Feb 25, 2026 | 82.00 | 82.96 | 81.27 | 82.91 | 82.91 | 0.67% | 10,145 |
| Feb 24, 2026 | 81.86 | 82.92 | 81.37 | 82.36 | 82.36 | -1.14% | 16,375 |
| Feb 23, 2026 | 82.59 | 84.07 | 82.34 | 83.31 | 83.31 | 3.02% | 14,912 |
| Feb 20, 2026 | 79.86 | 81.96 | 79.83 | 80.87 | 80.87 | 0.62% | 19,824 |
| Feb 19, 2026 | 80.85 | 80.99 | 79.01 | 80.37 | 80.37 | -3.10% | 35,926 |
| Feb 18, 2026 | 84.00 | 84.65 | 82.56 | 82.94 | 82.94 | -0.07% | 25,457 |
| Feb 17, 2026 | 79.78 | 83.34 | 79.78 | 83.00 | 83.00 | 4.76% | 25,701 |
| Feb 13, 2026 | 78.25 | 79.42 | 78.25 | 79.23 | 79.23 | 1.43% | 16,448 |
| Feb 12, 2026 | 78.35 | 79.48 | 77.36 | 78.11 | 78.11 | 2.39% | 17,006 |
| Feb 11, 2026 | 76.85 | 76.85 | 75.60 | 76.29 | 76.29 | -0.14% | 8,794 |
| Feb 10, 2026 | 75.47 | 76.86 | 75.47 | 76.40 | 76.40 | 3.24% | 10,189 |
| Feb 9, 2026 | 73.61 | 74.45 | 73.00 | 74.00 | 74.00 | 1.01% | 7,380 |
| Feb 6, 2026 | 71.50 | 74.24 | 71.50 | 73.26 | 73.26 | 2.50% | 10,677 |
| Feb 5, 2026 | 73.17 | 73.17 | 71.30 | 71.47 | 71.47 | -4.68% | 16,388 |
| Feb 4, 2026 | 76.50 | 77.00 | 74.43 | 74.98 | 74.98 | 0.37% | 18,251 |
| Feb 3, 2026 | 73.78 | 75.47 | 73.72 | 74.70 | 74.70 | 4.30% | 28,728 |
| Feb 2, 2026 | 70.14 | 71.96 | 70.14 | 71.62 | 71.62 | 1.26% | 16,617 |
| Jan 30, 2026 | 71.55 | 71.55 | 69.89 | 70.73 | 70.73 | -2.29% | 8,676 |
| Jan 29, 2026 | 71.42 | 72.71 | 71.15 | 72.39 | 72.39 | 0.54% | 15,716 |
| Jan 28, 2026 | 73.20 | 73.20 | 71.00 | 72.00 | 72.00 | -4.82% | 21,779 |
| Jan 27, 2026 | 75.00 | 75.90 | 74.62 | 75.65 | 75.65 | 1.94% | 13,108 |
| Jan 26, 2026 | 73.86 | 74.57 | 73.86 | 74.21 | 74.21 | 1.53% | 10,467 |
| Jan 23, 2026 | 70.86 | 73.44 | 70.86 | 73.09 | 73.09 | 3.45% | 22,091 |
| Jan 22, 2026 | 69.77 | 70.87 | 69.75 | 70.65 | 70.65 | 3.93% | 9,282 |
| Jan 21, 2026 | 67.25 | 68.33 | 67.00 | 67.98 | 67.98 | 1.42% | 10,752 |
| Jan 20, 2026 | 67.03 | 67.96 | 66.87 | 67.03 | 67.03 | -2.02% | 20,329 |
| Jan 16, 2026 | 69.66 | 69.66 | 68.00 | 68.41 | 68.41 | -1.10% | 8,911 |
| Jan 15, 2026 | 68.75 | 69.62 | 68.63 | 69.17 | 69.17 | -0.42% | 11,829 |
| Jan 14, 2026 | 69.00 | 69.51 | 68.33 | 69.46 | 69.46 | -0.06% | 13,158 |
| Jan 13, 2026 | 69.76 | 69.76 | 69.18 | 69.50 | 69.50 | -1.42% | 12,869 |
| Jan 12, 2026 | 69.63 | 70.74 | 69.63 | 70.50 | 70.50 | 1.45% | 16,266 |
| Jan 9, 2026 | 68.75 | 69.53 | 68.75 | 69.49 | 69.49 | 1.91% | 14,670 |
| Jan 8, 2026 | 67.48 | 68.48 | 67.48 | 68.19 | 68.19 | 0.21% | 9,211 |
| Jan 7, 2026 | 68.40 | 68.57 | 67.73 | 68.05 | 68.05 | 0.49% | 10,150 |
| Jan 6, 2026 | 67.31 | 68.13 | 67.31 | 67.72 | 67.72 | -2.34% | 17,625 |
| Jan 5, 2026 | 68.33 | 69.71 | 68.33 | 69.34 | 69.34 | 2.67% | 18,558 |
| Jan 2, 2026 | 67.43 | 67.69 | 66.52 | 67.54 | 67.54 | 1.85% | 24,727 |
| Dec 31, 2025 | 66.64 | 67.02 | 65.87 | 66.31 | 66.31 | -0.76% | 7,392 |
| Dec 30, 2025 | 66.70 | 67.57 | 66.64 | 66.82 | 66.82 | 0.19% | 9,234 |
| Dec 29, 2025 | 65.42 | 67.00 | 65.42 | 66.69 | 66.69 | 3.73% | 18,991 |
| Dec 26, 2025 | 65.38 | 65.38 | 64.18 | 64.29 | 64.29 | -3.47% | 19,800 |
| Dec 24, 2025 | 66.07 | 66.65 | 66.07 | 66.60 | 66.60 | 1.73% | 8,184 |
| Dec 23, 2025 | 64.39 | 66.36 | 64.39 | 65.47 | 65.47 | 1.14% | 9,349 |
| Dec 22, 2025 | 64.34 | 64.85 | 64.16 | 64.73 | 64.73 | 0.73% | 11,293 |
| Dec 19, 2025 | 63.73 | 64.80 | 62.86 | 64.26 | 64.26 | 1.45% | 39,044 |
| Dec 18, 2025 | 63.10 | 63.76 | 62.70 | 63.34 | 63.34 | 3.09% | 14,725 |
| Dec 17, 2025 | 62.00 | 62.23 | 60.98 | 61.44 | 61.44 | 0.08% | 15,478 |
| Dec 16, 2025 | 61.20 | 61.68 | 60.51 | 61.39 | 61.39 | 0.84% | 10,161 |
| Dec 15, 2025 | 61.82 | 61.82 | 60.35 | 60.88 | 60.88 | -0.67% | 8,727 |
| Dec 12, 2025 | 61.88 | 62.00 | 60.50 | 61.29 | 61.29 | -0.99% | 8,282 |
| Dec 11, 2025 | 62.68 | 62.68 | 61.24 | 61.90 | 61.90 | 1.68% | 10,570 |
| Dec 10, 2025 | 60.44 | 61.29 | 59.90 | 60.88 | 60.88 | 0.20% | 11,985 |
| Dec 9, 2025 | 61.55 | 61.55 | 60.76 | 60.76 | 60.76 | -0.83% | 9,634 |
| Dec 8, 2025 | 61.35 | 61.44 | 61.05 | 61.27 | 61.27 | -0.13% | 8,186 |
| 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% | 15,395 |
| Dec 3, 2025 | 62.39 | 62.66 | 61.64 | 62.66 | 62.66 | 0.29% | 7,480 |
| Dec 2, 2025 | 62.01 | 62.88 | 61.84 | 62.48 | 62.48 | 4.06% | 14,539 |
| 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 |