Kornit Digital Ltd (KRNT) Historical Stock Data
31.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRNT is up 0.68% a day on average. There have been 15 days where Kornit Digital Ltd closed green and 15 days where KRNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 31.01 | 31.14 | ↑$0.13 (0.42%) | 30.19 | 31.80 | 265.12K |
| 2024-11-19 | 30.15 | 31.01 | ↑$0.86 (2.85%) | 30.14 | 31.81 | 267.56K |
| 2024-11-18 | 31.07 | 30.97 | ↓$0.10 (-0.32%) | 30.69 | 31.56 | 301.49K |
| 2024-11-15 | 31.25 | 31.03 | ↓$0.22 (-0.70%) | 30.81 | 32.12 | 344.44K |
| 2024-11-14 | 31.37 | 31.44 | ↑$0.07 (0.22%) | 31.13 | 31.84 | 320.14K |
| 2024-11-13 | 32.43 | 31.79 | ↓$0.64 (-1.97%) | 31.71 | 33.00 | 580.37K |
| 2024-11-12 | 31.94 | 32.04 | ↑$0.10 (0.31%) | 31.26 | 32.58 | 397K |
| 2024-11-11 | 30.51 | 32.25 | ↑$1.74 (5.70%) | 30.51 | 32.40 | 349.50K |
| 2024-11-08 | 29.93 | 30.47 | ↑$0.54 (1.80%) | 29.40 | 30.80 | 230.68K |
| 2024-11-07 | 29.50 | 30.42 | ↑$0.92 (3.12%) | 29.40 | 31.20 | 338.19K |
| 2024-11-06 | 27.50 | 29.40 | ↑$1.90 (6.91%) | 27.03 | 29.89 | 1.09M |
| 2024-11-05 | 22.91 | 24.23 | ↑$1.32 (5.76%) | 22.67 | 24.42 | 272.82K |
| 2024-11-04 | 23.00 | 22.99 | ↓$0.01 (-0.04%) | 22.59 | 23.59 | 233.40K |
| 2024-11-01 | 22.83 | 23.03 | ↑$0.20 (0.88%) | 22.49 | 23.32 | 319.45K |
| 2024-10-31 | 23.47 | 22.89 | ↓$0.58 (-2.47%) | 22.32 | 23.61 | 184K |
| 2024-10-30 | 24.68 | 23.63 | ↓$1.05 (-4.25%) | 23.50 | 24.90 | 212.86K |
| 2024-10-29 | 24.83 | 24.74 | ↓$0.09 (-0.36%) | 24.48 | 25.05 | 118.25K |
| 2024-10-28 | 23.90 | 24.99 | ↑$1.09 (4.56%) | 23.90 | 25.23 | 274.42K |
| 2024-10-25 | 23.70 | 23.70 | ↑$0.00 (0.00%) | 23.19 | 23.74 | 589.84K |
| 2024-10-24 | 23.79 | 23.52 | ↓$0.27 (-1.13%) | 23.17 | 23.91 | 120.92K |
| 2024-10-23 | 24.13 | 23.63 | ↓$0.50 (-2.07%) | 23.41 | 24.23 | 92K |
| 2024-10-22 | 24.28 | 24.23 | ↓$0.05 (-0.21%) | 24.01 | 24.44 | 114.50K |
| 2024-10-21 | 24.61 | 24.32 | ↓$0.29 (-1.18%) | 23.92 | 24.96 | 110.51K |
| 2024-10-18 | 24.92 | 24.51 | ↓$0.41 (-1.65%) | 24.35 | 25.08 | 100.90K |
| 2024-10-17 | 25.06 | 24.68 | ↓$0.38 (-1.52%) | 24.38 | 25.35 | 130.09K |
| 2024-10-16 | 24.61 | 24.91 | ↑$0.30 (1.22%) | 24.09 | 24.99 | 208.58K |
| 2024-10-15 | 24.01 | 24.54 | ↑$0.53 (2.21%) | 23.88 | 24.69 | 326.52K |
| 2024-10-14 | 24.27 | 24.01 | ↓$0.26 (-1.07%) | 23.60 | 25.00 | 166.63K |
| 2024-10-11 | 24.46 | 24.24 | ↓$0.22 (-0.90%) | 24.24 | 25.12 | 330.96K |
| 2024-10-10 | 23.46 | 24.48 | ↑$1.02 (4.35%) | 23.13 | 24.52 | 553.36K |
Create an account or log in to view more rows.
$KRNT I hate this company.
$KRNT Bullish AF ??
$KRNT i am trading for a better future!
$KRNT buy the dip.
$KRNT Price target here?
$KRNT I already know
tomorrow the bulls going to say "next week" just like every week.
$KRNT not worrying
$KRNT When in doubt...
$KRNT getting this mare ready to run today
$KRNT love this stock!!!!