Kornit Digital Ltd. (KRNT)
NASDAQ: KRNT · Real-Time Price · USD
14.00
+0.05 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kornit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.99 | 14.12 | 13.84 | 14.00 | 14.00 | 0.36% | 149,547 |
| Dec 4, 2025 | 13.91 | 14.04 | 13.55 | 13.95 | 13.95 | 0.07% | 352,208 |
| Dec 3, 2025 | 13.62 | 13.97 | 13.58 | 13.94 | 13.94 | 2.95% | 294,072 |
| Dec 2, 2025 | 13.13 | 13.65 | 13.01 | 13.54 | 13.54 | 3.44% | 546,182 |
| Dec 1, 2025 | 13.10 | 13.42 | 13.00 | 13.09 | 13.09 | -1.80% | 374,508 |
| Nov 28, 2025 | 13.20 | 13.46 | 13.17 | 13.33 | 13.33 | 1.76% | 313,430 |
| Nov 26, 2025 | 12.94 | 13.45 | 12.85 | 13.10 | 13.10 | 1.16% | 605,441 |
| Nov 25, 2025 | 12.99 | 13.04 | 12.79 | 12.95 | 12.95 | 0.47% | 551,965 |
| Nov 24, 2025 | 12.98 | 13.15 | 12.73 | 12.89 | 12.89 | -1.38% | 567,827 |
| Nov 21, 2025 | 12.53 | 13.26 | 12.41 | 13.07 | 13.07 | 4.73% | 572,388 |
| Nov 20, 2025 | 12.50 | 12.69 | 12.28 | 12.48 | 12.48 | 1.38% | 561,587 |
| Nov 19, 2025 | 12.94 | 12.94 | 12.26 | 12.31 | 12.31 | -4.50% | 462,598 |
| Nov 18, 2025 | 12.75 | 13.25 | 12.71 | 12.89 | 12.89 | -0.77% | 638,964 |
| Nov 17, 2025 | 13.18 | 13.66 | 12.66 | 12.99 | 12.99 | 2.28% | 1,302,757 |
| Nov 14, 2025 | 12.40 | 12.92 | 12.40 | 12.70 | 12.70 | 0.71% | 428,242 |
| Nov 13, 2025 | 13.04 | 13.10 | 12.50 | 12.61 | 12.61 | -4.32% | 384,917 |
| Nov 12, 2025 | 12.68 | 13.24 | 12.36 | 13.18 | 13.18 | 4.27% | 468,110 |
| Nov 11, 2025 | 12.94 | 13.15 | 12.63 | 12.64 | 12.64 | -2.09% | 393,227 |
| Nov 10, 2025 | 13.32 | 13.32 | 12.88 | 12.91 | 12.91 | -2.27% | 397,650 |
| Nov 7, 2025 | 12.93 | 13.38 | 12.74 | 13.21 | 13.21 | 0.61% | 330,254 |
| Nov 6, 2025 | 12.16 | 13.51 | 12.11 | 13.13 | 13.13 | 5.04% | 825,316 |
| Nov 5, 2025 | 13.55 | 13.55 | 11.93 | 12.50 | 12.50 | -6.23% | 644,137 |
| Nov 4, 2025 | 13.83 | 13.95 | 13.07 | 13.33 | 13.33 | -6.46% | 708,091 |
| Nov 3, 2025 | 13.52 | 14.38 | 13.31 | 14.25 | 14.25 | 5.56% | 1,055,545 |
| Oct 31, 2025 | 14.20 | 14.35 | 13.40 | 13.50 | 13.50 | -4.39% | 1,577,789 |
| Oct 30, 2025 | 14.11 | 14.46 | 14.07 | 14.12 | 14.12 | -0.98% | 152,535 |
| Oct 29, 2025 | 14.49 | 14.60 | 14.05 | 14.26 | 14.26 | -1.93% | 263,681 |
| Oct 28, 2025 | 15.14 | 15.16 | 14.46 | 14.54 | 14.54 | -4.22% | 234,935 |
| Oct 27, 2025 | 14.43 | 15.28 | 14.27 | 15.18 | 15.18 | 6.83% | 580,770 |
| Oct 24, 2025 | 14.49 | 14.61 | 14.21 | 14.21 | 14.21 | -0.49% | 145,532 |
| Oct 23, 2025 | 14.25 | 14.53 | 14.00 | 14.28 | 14.28 | 0.92% | 250,676 |
| Oct 22, 2025 | 14.16 | 14.21 | 13.64 | 14.15 | 14.15 | -0.84% | 367,049 |
| Oct 21, 2025 | 13.83 | 14.33 | 13.65 | 14.27 | 14.27 | 3.56% | 262,113 |
| Oct 20, 2025 | 13.36 | 13.79 | 13.28 | 13.78 | 13.78 | 3.61% | 250,266 |
| Oct 17, 2025 | 13.16 | 13.51 | 13.09 | 13.30 | 13.30 | - | 365,148 |
| Oct 16, 2025 | 14.40 | 14.43 | 13.19 | 13.30 | 13.30 | -6.80% | 355,369 |
| Oct 15, 2025 | 14.47 | 14.78 | 14.13 | 14.27 | 14.27 | - | 496,477 |
| Oct 14, 2025 | 13.78 | 14.44 | 13.74 | 14.27 | 14.27 | 1.35% | 1,152,100 |
| Oct 13, 2025 | 13.77 | 14.14 | 13.22 | 14.08 | 14.08 | 3.99% | 510,797 |
| Oct 10, 2025 | 13.47 | 13.72 | 13.36 | 13.54 | 13.54 | 0.82% | 678,666 |
| Oct 9, 2025 | 13.50 | 13.67 | 13.12 | 13.43 | 13.43 | -0.22% | 238,379 |
| Oct 8, 2025 | 13.19 | 13.77 | 13.07 | 13.46 | 13.46 | 2.28% | 342,649 |
| Oct 7, 2025 | 14.00 | 14.17 | 13.14 | 13.16 | 13.16 | -6.13% | 273,473 |
| Oct 6, 2025 | 13.79 | 14.03 | 13.43 | 14.02 | 14.02 | 2.86% | 480,727 |
| Oct 3, 2025 | 13.87 | 14.08 | 13.57 | 13.63 | 13.63 | -1.23% | 327,355 |
| Oct 2, 2025 | 13.81 | 13.97 | 13.38 | 13.80 | 13.80 | 0.51% | 394,101 |
| Oct 1, 2025 | 13.50 | 13.92 | 13.36 | 13.73 | 13.73 | 1.70% | 761,184 |
| Sep 30, 2025 | 13.41 | 13.61 | 13.31 | 13.50 | 13.50 | -0.07% | 429,696 |
| Sep 29, 2025 | 13.89 | 13.91 | 13.46 | 13.51 | 13.51 | -1.39% | 244,159 |
| Sep 26, 2025 | 14.13 | 14.25 | 13.66 | 13.70 | 13.70 | -2.35% | 403,912 |
| Sep 25, 2025 | 14.34 | 14.42 | 14.00 | 14.03 | 14.03 | -3.24% | 301,062 |
| Sep 24, 2025 | 14.66 | 14.88 | 14.39 | 14.50 | 14.50 | -1.09% | 225,772 |
| Sep 23, 2025 | 14.93 | 15.34 | 14.57 | 14.66 | 14.66 | -1.08% | 240,306 |
| Sep 22, 2025 | 14.36 | 14.84 | 14.00 | 14.82 | 14.82 | 2.42% | 338,110 |
| Sep 19, 2025 | 14.85 | 15.05 | 14.44 | 14.47 | 14.47 | -2.43% | 1,135,498 |
| Sep 18, 2025 | 14.42 | 14.97 | 14.19 | 14.83 | 14.83 | 4.95% | 340,143 |
| Sep 17, 2025 | 14.46 | 14.67 | 14.10 | 14.13 | 14.13 | -2.42% | 228,988 |
| Sep 16, 2025 | 14.38 | 14.59 | 14.21 | 14.48 | 14.48 | 1.05% | 233,331 |
| Sep 15, 2025 | 14.54 | 14.77 | 14.33 | 14.33 | 14.33 | -0.76% | 275,267 |
| Sep 12, 2025 | 14.15 | 14.82 | 14.09 | 14.44 | 14.44 | -2.96% | 235,843 |
| Sep 11, 2025 | 14.82 | 15.25 | 14.80 | 14.88 | 14.88 | 0.74% | 259,974 |
| Sep 10, 2025 | 15.04 | 15.28 | 14.67 | 14.77 | 14.77 | -1.93% | 518,121 |
| Sep 9, 2025 | 15.09 | 15.53 | 15.02 | 15.06 | 15.06 | -0.79% | 427,606 |
| Sep 8, 2025 | 15.33 | 15.33 | 14.84 | 15.18 | 15.18 | -0.98% | 508,056 |
| Sep 5, 2025 | 14.91 | 15.42 | 14.70 | 15.33 | 15.33 | 4.21% | 507,897 |
| Sep 4, 2025 | 14.52 | 14.87 | 14.23 | 14.71 | 14.71 | 1.66% | 633,314 |
| Sep 3, 2025 | 14.56 | 14.65 | 14.29 | 14.47 | 14.47 | -0.62% | 590,107 |
| Sep 2, 2025 | 14.70 | 15.01 | 14.14 | 14.56 | 14.56 | -2.54% | 402,152 |
| Aug 29, 2025 | 15.14 | 15.14 | 14.84 | 14.94 | 14.94 | -1.32% | 790,214 |
| Aug 28, 2025 | 15.16 | 15.27 | 14.99 | 15.14 | 15.14 | 0.26% | 229,625 |
| Aug 27, 2025 | 15.20 | 15.35 | 14.99 | 15.10 | 15.10 | -0.98% | 314,228 |
| Aug 26, 2025 | 15.47 | 15.60 | 15.22 | 15.25 | 15.25 | -0.91% | 321,500 |
| Aug 25, 2025 | 15.53 | 15.90 | 15.36 | 15.39 | 15.39 | -1.35% | 127,782 |
| Aug 22, 2025 | 15.41 | 16.10 | 15.06 | 15.60 | 15.60 | 1.83% | 315,564 |
| Aug 21, 2025 | 15.19 | 15.36 | 14.96 | 15.32 | 15.32 | 0.39% | 385,986 |
| Aug 20, 2025 | 15.44 | 15.46 | 14.98 | 15.26 | 15.26 | -1.42% | 358,328 |
| Aug 19, 2025 | 15.47 | 15.54 | 15.30 | 15.48 | 15.48 | 0.32% | 194,987 |
| Aug 18, 2025 | 15.04 | 15.57 | 14.76 | 15.43 | 15.43 | 2.87% | 272,293 |
| Aug 15, 2025 | 15.50 | 15.50 | 14.93 | 15.00 | 15.00 | -2.66% | 252,484 |
| Aug 14, 2025 | 14.89 | 15.51 | 14.89 | 15.41 | 15.41 | -0.39% | 309,333 |
| Aug 13, 2025 | 15.39 | 15.62 | 15.21 | 15.47 | 15.47 | 1.84% | 245,352 |
| Aug 12, 2025 | 14.28 | 15.41 | 14.28 | 15.19 | 15.19 | 7.05% | 359,957 |
| Aug 11, 2025 | 15.00 | 15.00 | 14.09 | 14.19 | 14.19 | -5.96% | 398,770 |
| Aug 8, 2025 | 14.94 | 15.24 | 14.62 | 15.09 | 15.09 | 2.03% | 530,668 |
| Aug 7, 2025 | 15.22 | 15.22 | 13.75 | 14.79 | 14.79 | -2.89% | 730,428 |
| Aug 6, 2025 | 15.67 | 16.05 | 12.78 | 15.23 | 15.23 | -20.59% | 2,090,204 |
| Aug 5, 2025 | 19.09 | 19.26 | 18.74 | 19.18 | 19.18 | 1.21% | 217,672 |
| Aug 4, 2025 | 18.83 | 19.17 | 18.75 | 18.95 | 18.95 | 1.61% | 343,469 |
| Aug 1, 2025 | 19.55 | 19.87 | 18.60 | 18.65 | 18.65 | -6.84% | 250,032 |
| Jul 31, 2025 | 20.60 | 20.73 | 19.86 | 20.02 | 20.02 | -2.82% | 242,446 |
| Jul 30, 2025 | 20.91 | 21.16 | 20.46 | 20.60 | 20.60 | -0.77% | 177,719 |
| Jul 29, 2025 | 21.02 | 21.29 | 20.65 | 20.76 | 20.76 | -1.26% | 164,895 |
| Jul 28, 2025 | 22.06 | 22.06 | 20.99 | 21.03 | 21.03 | -3.95% | 129,232 |
| Jul 25, 2025 | 21.61 | 22.04 | 20.97 | 21.89 | 21.89 | 1.02% | 236,898 |
| Jul 24, 2025 | 21.53 | 21.90 | 20.82 | 21.67 | 21.67 | 0.51% | 418,643 |
| Jul 23, 2025 | 21.59 | 21.96 | 21.25 | 21.56 | 21.56 | 0.94% | 352,443 |
| Jul 22, 2025 | 21.23 | 21.44 | 20.94 | 21.36 | 21.36 | 0.42% | 331,656 |
| Jul 21, 2025 | 21.57 | 21.65 | 21.11 | 21.27 | 21.27 | -1.02% | 257,497 |
| Jul 18, 2025 | 21.70 | 21.76 | 21.21 | 21.49 | 21.49 | -1.06% | 127,197 |
| Jul 17, 2025 | 21.00 | 21.98 | 20.79 | 21.72 | 21.72 | 3.92% | 212,649 |