Kenon Holdings Ltd. KEN
NYSE · United States · Utilities
$59.15-1.05 (-1.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $59.15 | -1.75% | $59.01 | $59.43 | $58.89 | 2.16K |
| 2026-09-30 | $60.20 | -7.63% | $61.18 | $62.93 | $59.72 | 22.00K |
| 2026-09-29 | $65.17 | +1.67% | $63.36 | $65.70 | $63.36 | 12.80K |
| 2026-09-28 | $64.10 | +0.55% | $64.10 | $65.55 | $64.10 | 12.50K |
| 2026-09-25 | $63.75 | -0.02% | $63.47 | $64.07 | $63.32 | 11.60K |
| 2026-09-24 | $63.76 | -2.80% | $63.48 | $64.36 | $63.42 | 9.50K |
| 2026-09-23 | $65.60 | -0.43% | $65.86 | $66.38 | $65.60 | 8.20K |
| 2026-09-22 | $65.88 | -0.32% | $65.99 | $66.17 | $65.50 | 6.40K |
| 2026-09-21 | $66.09 | +1.09% | $66.10 | $66.21 | $65.40 | 7.40K |
| 2026-09-18 | $65.38 | -1.31% | $65.17 | $66.24 | $64.85 | 18.80K |
| 2026-09-17 | $66.25 | +5.68% | $65.08 | $66.71 | $64.98 | 13.80K |
| 2026-09-16 | $62.69 | +1.26% | $62.97 | $63.55 | $62.25 | 21.70K |
| 2026-09-15 | $61.91 | -3.73% | $62.30 | $62.30 | $61.84 | 18.50K |
| 2026-09-14 | $64.31 | -2.40% | $63.83 | $64.64 | $63.83 | 11.80K |
| 2026-09-11 | $65.89 | +1.14% | $66.15 | $66.29 | $65.63 | 12.00K |
| 2026-09-10 | $65.15 | -5.89% | $66.76 | $66.76 | $65.15 | 11.30K |
| 2026-09-09 | $69.23 | +0.96% | $70.33 | $70.61 | $68.86 | 20.10K |
| 2026-09-08 | $68.57 | -0.88% | $68.61 | $69.19 | $68.37 | 18.40K |
| 2026-09-04 | $69.18 | +3.86% | $67.26 | $69.42 | $67.26 | 18.90K |
| 2026-09-03 | $66.61 | +1.42% | $64.95 | $66.95 | $64.95 | 19.20K |
| 2026-09-02 | $65.68 | +2.80% | $65.31 | $66.02 | $65.25 | 11.20K |
| 2026-09-01 | $63.89 | -6.76% | $65.06 | $65.24 | $63.89 | 25.30K |
| 2026-08-31 | $68.52 | +1.92% | $68.32 | $68.77 | $68.32 | 15.00K |
| 2026-08-28 | $67.23 | -2.38% | $67.82 | $68.37 | $67.16 | 15.80K |
| 2026-08-27 | $68.87 | +4.03% | $68.35 | $69.17 | $68.35 | 14.90K |
| 2026-08-26 | $66.20 | -0.69% | $66.83 | $66.83 | $65.93 | 10.70K |
| 2026-08-25 | $66.66 | +1.23% | $66.77 | $67.01 | $66.36 | 24.90K |
| 2026-08-24 | $65.85 | -0.60% | $66.32 | $66.51 | $65.55 | 15.40K |
| 2026-08-21 | $66.25 | +1.61% | $66.39 | $66.54 | $65.85 | 20.20K |
| 2026-08-20 | $65.20 | +1.78% | $65.55 | $66.30 | $64.68 | 13.00K |
| 2026-08-19 | $64.06 | -0.11% | $64.44 | $65.09 | $63.50 | 54.00K |
| 2026-08-18 | $64.13 | -1.29% | $64.68 | $64.92 | $63.72 | 14.10K |
| 2026-08-17 | $64.97 | -2.29% | $65.87 | $65.87 | $64.64 | 12.50K |
| 2026-08-14 | $66.49 | -1.85% | $67.38 | $67.38 | $66.13 | 12.10K |
| 2026-08-13 | $67.74 | -0.48% | $67.06 | $68.20 | $67.06 | 16.80K |
| 2026-08-12 | $68.07 | +6.23% | $68.60 | $68.71 | $67.38 | 20.50K |
| 2026-08-11 | $64.08 | -0.22% | $64.66 | $64.84 | $63.67 | 21.40K |
| 2026-08-10 | $64.22 | -2.89% | $65.00 | $65.02 | $64.02 | 17.70K |
| 2026-08-07 | $66.13 | +1.04% | $66.37 | $66.66 | $65.60 | 17.80K |
| 2026-08-06 | $65.45 | +1.79% | $65.01 | $66.82 | $65.01 | 32.40K |
| 2026-08-05 | $64.30 | -5.70% | $65.60 | $65.60 | $64.30 | 17.50K |
| 2026-08-04 | $68.19 | +2.96% | $67.50 | $68.48 | $66.83 | 17.80K |
| 2026-08-03 | $66.23 | -1.69% | $66.03 | $66.62 | $65.73 | 15.70K |
| 2026-07-31 | $67.37 | +1.05% | $67.16 | $67.68 | $66.90 | 22.70K |
| 2026-07-30 | $66.67 | +4.45% | $65.51 | $66.99 | $65.51 | 22.40K |
| 2026-07-29 | $63.83 | -5.32% | $66.98 | $67.03 | $63.83 | 30.30K |
| 2026-07-28 | $67.42 | -3.60% | $68.68 | $68.68 | $67.20 | 25.70K |
| 2026-07-27 | $69.94 | +0.82% | $70.81 | $71.14 | $69.17 | 17.80K |
| 2026-07-24 | $69.37 | +1.92% | $68.09 | $70.40 | $68.09 | 21.00K |
| 2026-07-23 | $68.06 | -1.29% | $68.03 | $68.84 | $67.87 | 11.00K |
| 2026-07-22 | $68.95 | -0.81% | $70.00 | $70.27 | $68.71 | 21.90K |
| 2026-07-21 | $69.51 | +3.27% | $68.91 | $69.61 | $68.77 | 20.90K |
| 2026-07-20 | $67.31 | +2.12% | $67.67 | $68.11 | $67.09 | 19.30K |
| 2026-07-17 | $65.91 | -1.36% | $65.83 | $66.48 | $65.62 | 13.00K |
| 2026-07-16 | $66.82 | -1.49% | $67.39 | $67.87 | $66.66 | 24.20K |
| 2026-07-15 | $67.83 | +1.74% | $67.45 | $68.42 | $67.25 | 21.00K |
| 2026-07-14 | $66.67 | +2.21% | $66.20 | $67.39 | $66.20 | 16.00K |
| 2026-07-13 | $65.23 | -0.78% | $65.33 | $65.79 | $65.08 | 13.20K |
| 2026-07-10 | $65.74 | -0.98% | $65.82 | $67.22 | $65.52 | 14.60K |
| 2026-07-09 | $66.39 | -1.75% | $66.10 | $66.79 | $65.98 | 25.40K |
| 2026-07-08 | $67.57 | +0.13% | $67.00 | $68.06 | $66.80 | 18.00K |
| 2026-07-07 | $67.48 | -4.45% | $68.03 | $68.59 | $67.48 | 25.30K |
| 2026-07-06 | $70.62 | +3.70% | $70.12 | $71.27 | $69.67 | 33.90K |
| 2026-07-02 | $68.10 | -1.63% | $70.00 | $70.20 | $67.82 | 36.70K |
| 2026-07-01 | $69.23 | +3.54% | $69.71 | $70.49 | $69.08 | 42.00K |
| 2026-06-30 | $66.86 | -1.11% | $67.09 | $67.78 | $66.47 | 31.80K |
| 2026-06-29 | $67.61 | +2.66% | $68.26 | $68.71 | $66.86 | 30.90K |
| 2026-06-26 | $65.86 | -1.11% | $67.23 | $67.29 | $65.81 | 18.90K |
| 2026-06-25 | $66.60 | 0.00% | $67.28 | $67.50 | $66.22 | 39.20K |
| 2026-06-24 | $66.60 | +0.03% | $66.56 | $67.89 | $66.51 | 26.50K |
| 2026-06-23 | $66.58 | +0.54% | $65.23 | $67.00 | $65.06 | 37.10K |
| 2026-06-22 | $66.22 | -3.46% | $66.00 | $66.61 | $65.13 | 47.60K |
| 2026-06-18 | $68.59 | +3.24% | $68.74 | $68.95 | $67.50 | 35.20K |
| 2026-06-17 | $66.44 | -4.68% | $68.86 | $68.97 | $66.03 | 41.10K |
| 2026-06-16 | $69.70 | -0.06% | $70.57 | $71.49 | $69.48 | 31.10K |
| 2026-06-15 | $69.74 | -3.75% | $70.84 | $70.86 | $69.42 | 30.60K |
| 2026-06-12 | $72.46 | +0.54% | $72.10 | $73.08 | $72.00 | 14.10K |
| 2026-06-11 | $72.07 | +2.50% | $70.00 | $72.50 | $69.47 | 44.80K |
| 2026-06-10 | $70.31 | -5.06% | $70.54 | $71.59 | $70.05 | 34.10K |
| 2026-06-09 | $74.06 | -3.25% | $75.84 | $75.84 | $73.26 | 31.90K |
| 2026-06-08 | $76.55 | +1.93% | $76.32 | $77.21 | $75.65 | 27.90K |
| 2026-06-05 | $75.10 | -5.57% | $79.19 | $79.19 | $75.01 | 32.40K |
| 2026-06-04 | $79.53 | -2.30% | $80.27 | $80.72 | $79.35 | 25.80K |
| 2026-06-03 | $81.40 | -5.81% | $84.49 | $84.49 | $81.19 | 42.30K |
| 2026-06-02 | $86.42 | -3.56% | $86.68 | $87.79 | $86.15 | 30.00K |
| 2026-06-01 | $89.61 | -1.28% | $89.37 | $90.34 | $89.00 | 15.50K |
| 2026-05-29 | $90.77 | -1.14% | $91.43 | $91.43 | $90.01 | 23.50K |
| 2026-05-28 | $91.82 | -2.85% | $89.70 | $93.38 | $89.58 | 23.40K |
| 2026-05-27 | $94.51 | +5.66% | $94.85 | $94.91 | $91.70 | 41.90K |
| 2026-05-26 | $89.45 | +4.35% | $88.47 | $90.00 | $88.47 | 19.10K |