Kewaunee Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.97	41.97	41.64	41.36	-	-1.18%	1,087
Mar 6, 2026	40.80	41.85	40.80	41.85	41.85	2.07%	889
Mar 5, 2026	41.55	41.55	41.00	41.00	41.00	-0.58%	748
Mar 4, 2026	41.00	41.62	41.00	41.24	41.24	-1.32%	5,395
Mar 3, 2026	41.79	41.79	41.79	41.79	41.79	0.10%	582
Mar 2, 2026	42.00	43.02	41.75	41.75	41.75	0.63%	2,354
Feb 27, 2026	43.00	43.00	41.49	41.49	41.49	1.20%	1,434
Feb 26, 2026	41.00	41.60	40.83	41.00	41.00	-2.08%	3,442
Feb 25, 2026	42.29	42.49	41.69	41.87	41.87	-2.85%	3,015
Feb 24, 2026	41.60	43.10	41.07	43.10	43.10	6.13%	6,109
Feb 23, 2026	41.52	42.39	40.61	40.61	40.61	-4.56%	4,661
Feb 20, 2026	42.83	42.95	41.75	42.55	42.55	2.41%	4,112
Feb 19, 2026	41.00	42.31	41.00	41.55	41.55	0.97%	3,671
Feb 18, 2026	40.40	41.17	40.03	41.15	41.15	2.87%	2,014
Feb 17, 2026	39.66	40.00	39.66	40.00	40.00	0.58%	1,783
Feb 13, 2026	40.13	40.17	39.66	39.77	39.77	-0.95%	4,287
Feb 12, 2026	40.15	40.35	40.00	40.15	40.15	0.88%	3,405
Feb 11, 2026	39.70	40.17	39.70	39.80	39.80	-	1,863
Feb 10, 2026	40.70	41.49	39.80	39.80	39.80	-0.82%	4,375
Feb 9, 2026	40.11	40.13	40.11	40.13	40.13	-1.57%	2,937
Feb 6, 2026	40.99	41.47	40.77	40.77	40.77	1.57%	2,364
Feb 5, 2026	39.80	40.14	38.91	40.14	40.14	1.16%	6,629
Feb 4, 2026	39.68	39.68	39.68	39.68	39.68	-2.05%	2,147
Feb 3, 2026	40.60	40.72	40.51	40.51	40.51	0.80%	2,658
Feb 2, 2026	39.75	40.19	39.75	40.19	40.19	1.64%	3,174
Jan 30, 2026	39.30	39.71	39.06	39.54	39.54	2.70%	2,115
Jan 29, 2026	38.26	39.50	38.26	38.50	38.50	-2.43%	4,241
Jan 28, 2026	38.67	39.59	38.11	39.46	39.46	1.65%	9,504
Jan 27, 2026	39.48	39.98	38.82	38.82	38.82	-1.30%	2,595
Jan 26, 2026	40.01	40.17	38.85	39.33	39.33	-1.90%	7,487
Jan 23, 2026	38.00	40.38	38.00	40.09	40.09	1.14%	7,745
Jan 22, 2026	39.05	39.64	39.05	39.64	39.64	1.90%	4,481
Jan 21, 2026	38.74	39.83	38.69	38.90	38.90	0.52%	4,825
Jan 20, 2026	39.40	39.91	38.70	38.70	38.70	-4.23%	9,845
Jan 16, 2026	37.65	41.20	37.50	40.41	40.41	6.34%	14,907
Jan 15, 2026	37.45	38.15	37.45	38.00	38.00	1.33%	7,991
Jan 14, 2026	37.68	38.10	37.19	37.50	37.50	0.81%	2,722
Jan 13, 2026	37.50	38.01	37.20	37.20	37.20	-0.83%	7,168
Jan 12, 2026	38.50	38.50	37.51	37.51	37.51	0.03%	2,743
Jan 9, 2026	37.51	38.00	37.39	37.50	37.50	0.91%	4,895
Jan 8, 2026	37.27	38.00	37.13	37.16	37.16	-0.24%	5,859
Jan 7, 2026	37.85	37.99	37.25	37.25	37.25	-0.83%	13,201
Jan 6, 2026	38.45	39.20	37.50	37.56	37.56	-2.29%	11,633
Jan 5, 2026	37.10	39.20	37.10	38.44	38.44	2.51%	2,927
Jan 2, 2026	37.41	38.23	37.41	37.50	37.50	0.24%	6,326
Dec 31, 2025	37.14	38.03	37.14	37.41	37.41	-	6,879
Dec 30, 2025	37.76	37.98	37.12	37.41	37.41	-0.64%	6,497
Dec 29, 2025	38.01	38.02	37.65	37.65	37.65	-0.92%	5,140
Dec 26, 2025	37.64	38.29	37.64	38.00	38.00	-0.03%	5,082
Dec 24, 2025	38.20	38.25	37.93	38.01	38.01	-0.24%	1,555
Dec 23, 2025	38.33	38.61	38.08	38.10	38.10	-1.60%	3,463
Dec 22, 2025	37.91	39.61	37.91	38.72	38.72	1.12%	15,908
Dec 19, 2025	38.39	39.03	38.25	38.29	38.29	-0.18%	3,476
Dec 18, 2025	39.53	39.53	38.36	38.36	38.36	-1.34%	519
Dec 17, 2025	38.93	39.50	38.88	38.88	38.88	1.01%	4,327
Dec 16, 2025	38.25	39.73	37.64	38.49	38.49	0.50%	10,345
Dec 15, 2025	37.50	38.87	37.50	38.30	38.30	1.38%	14,058
Dec 12, 2025	38.75	38.75	37.78	37.78	37.78	-1.25%	14,023
Dec 11, 2025	38.41	39.69	37.50	38.26	38.26	-4.35%	30,306
Dec 10, 2025	40.29	41.04	39.85	40.00	40.00	3.15%	5,911
Dec 9, 2025	39.67	39.67	38.51	38.78	38.78	-2.10%	6,524
Dec 8, 2025	39.25	40.10	39.25	39.61	39.61	0.28%	4,086
Dec 5, 2025	40.36	40.36	38.88	39.50	39.50	0.59%	2,285
Dec 4, 2025	38.34	39.95	37.91	39.27	39.27	3.21%	2,271
Dec 3, 2025	38.06	38.60	37.77	38.05	38.05	-0.16%	8,682
Dec 2, 2025	37.92	38.89	36.98	38.11	38.11	0.87%	7,028
Dec 1, 2025	37.36	38.06	37.36	37.78	37.78	1.52%	3,676
Nov 28, 2025	38.50	39.22	37.22	37.22	37.22	-2.96%	2,928
Nov 26, 2025	39.42	39.61	38.28	38.35	38.35	-0.93%	7,609
Nov 25, 2025	39.33	40.11	38.71	38.71	38.71	0.73%	4,513
Nov 24, 2025	40.48	40.48	38.43	38.43	38.43	-1.96%	7,811
Nov 21, 2025	38.44	39.46	38.30	39.20	39.20	4.51%	7,912
Nov 20, 2025	41.30	41.30	37.25	37.51	37.51	-5.04%	38,445
Nov 19, 2025	39.49	39.56	39.22	39.50	39.50	0.10%	3,869
Nov 18, 2025	39.67	40.46	39.13	39.46	39.46	-0.15%	9,215
Nov 17, 2025	40.57	40.60	39.48	39.52	39.52	-2.23%	7,153
Nov 14, 2025	40.04	40.84	39.77	40.42	40.42	0.92%	11,801
Nov 13, 2025	40.04	40.40	39.46	40.05	40.05	-1.11%	7,011
Nov 12, 2025	41.64	41.64	40.00	40.50	40.50	-2.69%	17,504
Nov 11, 2025	42.91	42.91	41.56	41.62	41.62	-0.83%	4,049
Nov 10, 2025	41.96	42.87	41.50	41.97	41.97	0.41%	7,187
Nov 7, 2025	40.09	42.00	39.50	41.80	41.80	3.39%	47,548
Nov 6, 2025	41.99	42.36	40.43	40.43	40.43	-2.06%	26,225
Nov 5, 2025	41.69	41.74	40.81	41.28	41.28	0.17%	11,418
Nov 4, 2025	41.33	42.30	41.21	41.21	41.21	-2.16%	16,885
Nov 3, 2025	42.00	42.95	41.57	42.12	42.12	0.72%	4,634
Oct 31, 2025	41.75	42.15	41.75	41.82	41.82	-0.95%	3,908
Oct 30, 2025	42.31	42.85	42.04	42.22	42.22	-1.63%	3,424
Oct 29, 2025	42.95	43.85	42.52	42.92	42.92	-0.05%	6,315
Oct 28, 2025	43.76	43.92	42.82	42.94	42.94	-2.87%	4,869
Oct 27, 2025	44.00	44.47	44.00	44.21	44.21	-2.52%	3,890
Oct 24, 2025	46.57	46.57	44.05	45.36	45.36	1.17%	9,036
Oct 23, 2025	45.31	45.33	43.57	44.83	44.83	-2.73%	9,924
Oct 22, 2025	46.33	46.46	43.20	46.09	46.09	0.08%	11,332
Oct 21, 2025	45.00	46.50	44.20	46.06	46.06	1.20%	18,894
Oct 20, 2025	43.59	46.16	43.14	45.51	45.51	5.37%	21,252
Oct 17, 2025	42.00	43.66	42.00	43.19	43.19	1.62%	15,300
Oct 16, 2025	42.00	43.59	42.00	42.50	42.50	0.69%	24,204
Oct 15, 2025	42.49	42.71	41.65	42.21	42.21	1.88%	15,550
Oct 14, 2025	43.16	43.16	41.43	41.43	41.43	0.10%	7,603