Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
39.50
+0.23 (0.59%)
At close: Dec 5, 2025, 4:00 PM EST
39.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:04 PM EST
Kewaunee Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 42.16 | 42.16 | 41.32 | 41.39 | 41.39 | -0.34% | 4,881 |
| Oct 10, 2025 | 42.98 | 44.03 | 41.45 | 41.53 | 41.53 | -3.73% | 30,913 |
| Oct 9, 2025 | 44.03 | 44.03 | 42.51 | 43.14 | 43.14 | -1.57% | 13,953 |
| Oct 8, 2025 | 43.54 | 44.11 | 42.78 | 43.83 | 43.83 | -0.16% | 4,990 |
| Oct 7, 2025 | 43.74 | 45.00 | 43.74 | 43.90 | 43.90 | 0.48% | 5,458 |
| Oct 6, 2025 | 43.33 | 43.69 | 43.33 | 43.69 | 43.69 | 1.94% | 995 |
| Oct 3, 2025 | 43.13 | 43.50 | 42.86 | 42.86 | 42.86 | -1.04% | 2,346 |
| Oct 2, 2025 | 43.44 | 44.16 | 42.86 | 43.31 | 43.31 | -2.01% | 18,614 |
| Oct 1, 2025 | 43.20 | 44.30 | 43.04 | 44.20 | 44.20 | 3.63% | 7,139 |
| Sep 30, 2025 | 43.25 | 44.08 | 42.65 | 42.65 | 42.65 | -0.81% | 7,017 |
| Sep 29, 2025 | 43.70 | 43.73 | 42.72 | 43.00 | 43.00 | -1.69% | 6,075 |
| Sep 26, 2025 | 43.50 | 43.88 | 43.50 | 43.74 | 43.74 | 0.60% | 2,069 |
| Sep 25, 2025 | 42.85 | 43.94 | 42.85 | 43.48 | 43.48 | -0.84% | 8,085 |
| Sep 24, 2025 | 44.22 | 44.22 | 43.50 | 43.85 | 43.85 | 0.85% | 9,625 |
| Sep 23, 2025 | 44.00 | 44.37 | 43.48 | 43.48 | 43.48 | -1.18% | 6,085 |
| Sep 22, 2025 | 43.62 | 44.47 | 43.62 | 44.00 | 44.00 | -0.02% | 4,425 |
| Sep 19, 2025 | 45.71 | 46.02 | 43.56 | 44.01 | 44.01 | -3.49% | 17,408 |
| Sep 18, 2025 | 45.69 | 46.70 | 45.60 | 45.60 | 45.60 | 0.77% | 34,452 |
| Sep 17, 2025 | 46.12 | 46.12 | 45.03 | 45.25 | 45.25 | -1.13% | 14,392 |
| Sep 16, 2025 | 45.02 | 46.63 | 45.02 | 45.77 | 45.77 | 1.03% | 5,630 |
| Sep 15, 2025 | 42.51 | 46.27 | 42.51 | 45.30 | 45.30 | 6.86% | 14,214 |
| Sep 12, 2025 | 43.09 | 45.05 | 42.13 | 42.39 | 42.39 | -1.60% | 25,285 |
| Sep 11, 2025 | 47.03 | 48.17 | 42.03 | 43.08 | 43.08 | -21.23% | 92,232 |
| Sep 10, 2025 | 54.00 | 57.88 | 53.29 | 54.69 | 54.69 | 1.88% | 25,219 |
| Sep 9, 2025 | 54.80 | 54.80 | 52.26 | 53.68 | 53.68 | -2.04% | 9,481 |
| Sep 8, 2025 | 54.01 | 55.00 | 54.01 | 54.80 | 54.80 | 1.99% | 6,498 |
| Sep 5, 2025 | 55.00 | 55.00 | 53.69 | 53.73 | 53.73 | -0.70% | 5,808 |
| Sep 4, 2025 | 53.81 | 55.24 | 53.50 | 54.11 | 54.11 | -1.06% | 9,629 |
| Sep 3, 2025 | 56.00 | 56.00 | 53.55 | 54.69 | 54.69 | -2.34% | 14,783 |
| Sep 2, 2025 | 56.09 | 56.20 | 56.00 | 56.00 | 56.00 | -1.22% | 4,137 |
| Aug 29, 2025 | 57.00 | 58.95 | 56.69 | 56.69 | 56.69 | -1.72% | 4,393 |
| Aug 28, 2025 | 57.69 | 57.69 | 57.03 | 57.68 | 57.68 | 3.28% | 1,491 |
| Aug 27, 2025 | 56.99 | 57.93 | 55.32 | 55.85 | 55.85 | -0.32% | 2,861 |
| Aug 26, 2025 | 57.00 | 57.00 | 55.99 | 56.03 | 56.03 | -0.64% | 3,764 |
| Aug 25, 2025 | 57.92 | 59.00 | 56.30 | 56.39 | 56.39 | -2.22% | 7,155 |
| Aug 22, 2025 | 58.26 | 60.89 | 57.60 | 57.67 | 57.67 | 2.20% | 14,680 |
| Aug 21, 2025 | 56.97 | 57.77 | 56.43 | 56.43 | 56.43 | -0.98% | 2,230 |
| Aug 20, 2025 | 56.12 | 56.99 | 56.11 | 56.99 | 56.99 | 1.88% | 2,800 |
| Aug 19, 2025 | 57.00 | 57.00 | 55.94 | 55.94 | 55.94 | -1.69% | 2,680 |
| Aug 18, 2025 | 54.88 | 56.97 | 54.88 | 56.90 | 56.90 | 5.25% | 5,645 |
| Aug 15, 2025 | 55.75 | 56.72 | 54.06 | 54.06 | 54.06 | -4.32% | 11,742 |
| Aug 14, 2025 | 55.84 | 56.50 | 55.74 | 56.50 | 56.50 | -0.02% | 4,040 |
| Aug 13, 2025 | 56.50 | 57.50 | 56.50 | 56.51 | 56.51 | 0.02% | 6,003 |
| Aug 12, 2025 | 54.78 | 56.50 | 53.35 | 56.50 | 56.50 | 2.78% | 17,173 |
| Aug 11, 2025 | 53.80 | 55.50 | 53.00 | 54.97 | 54.97 | 3.72% | 10,348 |
| Aug 8, 2025 | 54.64 | 54.64 | 52.94 | 53.00 | 53.00 | -1.58% | 2,903 |
| Aug 7, 2025 | 53.38 | 54.17 | 52.79 | 53.85 | 53.85 | 0.94% | 2,455 |
| Aug 6, 2025 | 53.74 | 54.00 | 52.25 | 53.35 | 53.35 | -2.49% | 8,751 |
| Aug 5, 2025 | 58.13 | 58.13 | 53.11 | 54.71 | 54.71 | -1.21% | 23,769 |
| Aug 4, 2025 | 55.60 | 57.24 | 54.02 | 55.38 | 55.38 | 1.10% | 14,205 |
| Aug 1, 2025 | 55.00 | 57.00 | 54.02 | 54.78 | 54.78 | -1.01% | 16,482 |
| Jul 31, 2025 | 56.15 | 56.15 | 55.34 | 55.34 | 55.34 | -1.44% | 5,880 |
| Jul 30, 2025 | 58.47 | 58.47 | 56.11 | 56.15 | 56.15 | -4.16% | 4,483 |
| Jul 29, 2025 | 58.36 | 58.59 | 56.96 | 58.59 | 58.59 | 2.16% | 4,523 |
| Jul 28, 2025 | 58.50 | 59.54 | 57.00 | 57.35 | 57.35 | -2.53% | 10,037 |
| Jul 25, 2025 | 57.16 | 59.15 | 57.16 | 58.84 | 58.84 | 2.17% | 6,835 |
| Jul 24, 2025 | 58.90 | 59.00 | 57.39 | 57.59 | 57.59 | -2.37% | 24,876 |
| Jul 23, 2025 | 58.51 | 59.05 | 58.00 | 58.99 | 58.99 | 1.27% | 23,714 |
| Jul 22, 2025 | 57.90 | 58.75 | 57.79 | 58.25 | 58.25 | 0.83% | 10,830 |
| Jul 21, 2025 | 55.64 | 57.77 | 55.50 | 57.77 | 57.77 | 3.81% | 7,660 |
| Jul 18, 2025 | 56.73 | 57.14 | 55.41 | 55.65 | 55.65 | -1.90% | 4,477 |
| Jul 17, 2025 | 57.83 | 58.73 | 53.00 | 56.73 | 56.73 | -2.79% | 9,204 |