Kornit Digital Ltd (KRNT) Historical Stock Data
18.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRNT is up 0.51% a day on average. There have been 14 days where Kornit Digital Ltd closed green and 16 days where KRNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 19.09 | 18.40 | ↓$0.69 (-3.61%) | 18.34 | 19.16 | 183.89K |
| 2025-04-16 | 19.15 | 19.10 | ↓$0.05 (-0.26%) | 18.72 | 19.50 | 312.58K |
| 2025-04-15 | 18.51 | 19.31 | ↑$0.80 (4.32%) | 18.42 | 19.33 | 211.30K |
| 2025-04-14 | 19.14 | 18.71 | ↓$0.43 (-2.25%) | 18.42 | 19.14 | 202.51K |
| 2025-04-11 | 18.01 | 18.71 | ↑$0.70 (3.89%) | 17.60 | 18.79 | 201.17K |
| 2025-04-10 | 18.61 | 17.92 | ↓$0.69 (-3.71%) | 17.11 | 18.61 | 384.13K |
| 2025-04-09 | 15.56 | 19.17 | ↑$3.61 (23.20%) | 15.56 | 19.64 | 683.57K |
| 2025-04-08 | 16.25 | 15.81 | ↓$0.44 (-2.71%) | 15.63 | 17.01 | 497.74K |
| 2025-04-07 | 15.10 | 15.98 | ↑$0.88 (5.83%) | 14.80 | 16.50 | 534.07K |
| 2025-04-04 | 15.74 | 15.82 | ↑$0.08 (0.51%) | 15.00 | 16.08 | 379.59K |
| 2025-04-03 | 18.07 | 16.80 | ↓$1.27 (-7.03%) | 16.78 | 19.32 | 479.06K |
| 2025-04-02 | 18.82 | 19.59 | ↑$0.77 (4.09%) | 18.76 | 19.60 | 192.73K |
| 2025-04-01 | 18.99 | 18.93 | ↓$0.06 (-0.32%) | 18.74 | 19.49 | 289.66K |
| 2025-03-31 | 19.08 | 19.08 | ↑$0.00 (0.00%) | 18.70 | 19.23 | 185.28K |
| 2025-03-28 | 20.00 | 19.50 | ↓$0.50 (-2.50%) | 19.39 | 20.01 | 142.95K |
| 2025-03-27 | 20.58 | 20.09 | ↓$0.49 (-2.38%) | 20.06 | 20.67 | 153.75K |
| 2025-03-26 | 20.80 | 20.84 | ↑$0.04 (0.19%) | 20.41 | 21.21 | 176.38K |
| 2025-03-25 | 22.22 | 20.73 | ↓$1.49 (-6.71%) | 20.68 | 22.25 | 240.50K |
| 2025-03-24 | 22.04 | 22.29 | ↑$0.25 (1.13%) | 21.48 | 22.30 | 251.31K |
| 2025-03-21 | 21.26 | 21.82 | ↑$0.56 (2.63%) | 21.03 | 22.08 | 1.04M |
| 2025-03-20 | 21.52 | 21.43 | ↓$0.09 (-0.42%) | 21.29 | 22.48 | 117.29K |
| 2025-03-19 | 21.48 | 21.87 | ↑$0.39 (1.82%) | 20.98 | 22.26 | 138.63K |
| 2025-03-18 | 21.48 | 21.46 | ↓$0.02 (-0.09%) | 21.28 | 21.80 | 140.05K |
| 2025-03-17 | 22.56 | 21.68 | ↓$0.88 (-3.90%) | 21.58 | 22.91 | 224.48K |
| 2025-03-14 | 22.00 | 22.67 | ↑$0.67 (3.05%) | 22.00 | 23.07 | 400.64K |
| 2025-03-13 | 21.36 | 21.77 | ↑$0.41 (1.92%) | 20.64 | 21.86 | 478.64K |
| 2025-03-12 | 21.60 | 21.34 | ↓$0.26 (-1.20%) | 20.81 | 21.98 | 331.39K |
| 2025-03-11 | 20.10 | 21.18 | ↑$1.08 (5.37%) | 19.61 | 21.63 | 497.30K |
| 2025-03-10 | 20.93 | 19.97 | ↓$0.96 (-4.59%) | 19.53 | 21.10 | 397.58K |
| 2025-03-07 | 21.67 | 21.48 | ↓$0.19 (-0.88%) | 20.65 | 22.16 | 401.80K |
Create an account or log in to view more rows.
$KRNT This stock is the golden ticket.
$KRNT flow comin
$KRNT She's gettin' ready to...
$KRNT the catalyst we need !
$KRNT prepare your cash to buy dip
$KRNT I hate this company.
$KRNT Bullish AF ??
$KRNT i am trading for a better future!
$KRNT buy the dip.
$KRNT Price target here?