Kornit Digital Ltd. KRNT
NASDAQ · United States · Process Industries
$16.87+0.25 (+1.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16.62 | +0.42% | $16.55 | $16.84 | $16.20 | 469.70K |
| 2026-09-29 | $16.55 | +3.44% | $16.08 | $16.67 | $15.84 | 540.70K |
| 2026-09-28 | $16.00 | +2.83% | $15.47 | $16.06 | $15.30 | 260.60K |
| 2026-09-25 | $15.56 | +2.57% | $15.25 | $15.60 | $15.08 | 989.60K |
| 2026-09-24 | $15.17 | 0.00% | $14.99 | $15.23 | $14.71 | 535.80K |
| 2026-09-23 | $15.17 | -1.14% | $15.35 | $15.35 | $15.06 | 277.60K |
| 2026-09-22 | $15.35 | +0.49% | $15.57 | $15.65 | $15.09 | 303.00K |
| 2026-09-21 | $15.27 | -0.72% | $15.49 | $15.55 | $15.21 | 156.20K |
| 2026-09-18 | $15.38 | 0.00% | $15.38 | $15.42 | $15.10 | 126.70K |
| 2026-09-17 | $15.38 | +0.72% | $15.52 | $15.64 | $15.24 | 244.40K |
| 2026-09-16 | $15.27 | -0.20% | $15.43 | $15.43 | $14.90 | 302.30K |
| 2026-09-15 | $15.30 | -2.05% | $15.66 | $15.73 | $15.21 | 224.50K |
| 2026-09-14 | $15.62 | -2.68% | $15.68 | $15.82 | $15.54 | 264.90K |
| 2026-09-11 | $16.05 | +3.15% | $15.79 | $16.08 | $15.56 | 220.70K |
| 2026-09-10 | $15.56 | -2.08% | $15.73 | $15.97 | $15.51 | 210.90K |
| 2026-09-09 | $15.89 | -2.75% | $16.18 | $16.40 | $15.84 | 241.00K |
| 2026-09-08 | $16.34 | -1.27% | $16.60 | $17.18 | $16.16 | 362.70K |
| 2026-09-04 | $16.55 | +3.12% | $16.06 | $16.72 | $15.84 | 312.40K |
| 2026-09-03 | $16.05 | -0.56% | $16.26 | $16.31 | $15.66 | 307.50K |
| 2026-09-02 | $16.14 | +0.44% | $16.14 | $16.52 | $16.07 | 242.60K |
| 2026-09-01 | $16.07 | -4.57% | $16.54 | $16.60 | $15.99 | 276.10K |
| 2026-08-31 | $16.84 | +0.72% | $16.71 | $16.90 | $16.65 | 309.30K |
| 2026-08-28 | $16.72 | -1.18% | $17.01 | $17.08 | $16.69 | 241.80K |
| 2026-08-27 | $16.92 | -0.06% | $16.90 | $17.16 | $16.77 | 198.10K |
| 2026-08-26 | $16.93 | +1.14% | $16.77 | $17.11 | $16.74 | 190.40K |
| 2026-08-25 | $16.74 | +1.61% | $16.64 | $16.86 | $16.45 | 194.60K |
| 2026-08-24 | $16.48 | -1.76% | $16.67 | $16.74 | $16.44 | 259.90K |
| 2026-08-21 | $16.77 | +2.01% | $16.63 | $16.92 | $16.45 | 310.60K |
| 2026-08-20 | $16.44 | -2.08% | $16.63 | $16.88 | $16.08 | 256.20K |
| 2026-08-19 | $16.79 | -1.93% | $17.23 | $17.38 | $16.69 | 272.70K |
| 2026-08-18 | $17.12 | -3.28% | $17.62 | $17.71 | $17.08 | 182.50K |
| 2026-08-17 | $17.70 | -1.88% | $18.04 | $18.20 | $17.54 | 248.90K |
| 2026-08-14 | $18.04 | +1.06% | $17.72 | $18.25 | $17.72 | 302.90K |
| 2026-08-13 | $17.85 | +1.19% | $17.51 | $18.66 | $17.51 | 800.90K |
| 2026-08-12 | $17.64 | +0.34% | $19.00 | $19.35 | $17.10 | 548.30K |
| 2026-08-11 | $17.58 | +4.71% | $16.78 | $17.64 | $16.59 | 445.50K |
| 2026-08-10 | $16.79 | -1.70% | $17.04 | $17.11 | $16.67 | 132.00K |
| 2026-08-07 | $17.08 | +2.58% | $16.80 | $17.21 | $16.80 | 115.20K |
| 2026-08-06 | $16.65 | -1.19% | $16.73 | $17.02 | $16.60 | 159.50K |
| 2026-08-05 | $16.85 | -0.77% | $17.00 | $17.20 | $16.70 | 159.80K |
| 2026-08-04 | $16.98 | +7.13% | $16.00 | $17.20 | $15.98 | 314.40K |
| 2026-08-03 | $15.85 | +4.14% | $15.35 | $15.93 | $15.35 | 237.00K |
| 2026-07-31 | $15.22 | +1.47% | $15.03 | $15.26 | $14.90 | 456.50K |
| 2026-07-30 | $15.00 | +2.60% | $14.87 | $15.04 | $14.69 | 209.60K |
| 2026-07-29 | $14.62 | -4.32% | $15.19 | $15.25 | $14.36 | 347.30K |
| 2026-07-28 | $15.28 | -0.71% | $15.32 | $15.44 | $15.06 | 204.10K |
| 2026-07-27 | $15.39 | +1.05% | $15.41 | $15.56 | $15.08 | 187.40K |
| 2026-07-24 | $15.23 | +2.42% | $15.02 | $15.50 | $14.82 | 687.10K |
| 2026-07-23 | $14.87 | -2.49% | $15.12 | $15.45 | $14.61 | 367.90K |
| 2026-07-22 | $15.25 | -0.26% | $15.28 | $15.63 | $15.10 | 514.20K |
| 2026-07-21 | $15.29 | +1.53% | $15.15 | $15.40 | $15.00 | 342.60K |
| 2026-07-20 | $15.06 | +0.23% | $15.11 | $15.16 | $14.88 | 165.70K |
| 2026-07-17 | $15.02 | -1.48% | $15.11 | $15.35 | $14.88 | 179.50K |
| 2026-07-16 | $15.25 | -3.60% | $15.66 | $15.84 | $15.20 | 121.10K |
| 2026-07-15 | $15.82 | +0.83% | $15.75 | $15.91 | $15.48 | 104.10K |
| 2026-07-14 | $15.69 | +0.26% | $15.71 | $15.85 | $15.34 | 86.20K |
| 2026-07-13 | $15.65 | -1.07% | $15.72 | $16.04 | $15.54 | 105.50K |
| 2026-07-10 | $15.82 | -0.69% | $15.85 | $16.17 | $15.74 | 115.20K |
| 2026-07-09 | $15.93 | +3.64% | $15.48 | $15.94 | $15.44 | 131.70K |
| 2026-07-08 | $15.37 | -0.77% | $15.29 | $15.40 | $14.86 | 107.70K |
| 2026-07-07 | $15.49 | -0.06% | $15.50 | $15.52 | $15.01 | 127.30K |
| 2026-07-06 | $15.50 | -0.70% | $15.60 | $16.02 | $15.21 | 141.90K |
| 2026-07-02 | $15.61 | -3.76% | $16.32 | $16.52 | $15.51 | 130.30K |
| 2026-07-01 | $16.22 | -0.18% | $16.25 | $16.43 | $16.08 | 133.50K |
| 2026-06-30 | $16.25 | +0.87% | $16.22 | $16.28 | $15.93 | 161.90K |
| 2026-06-29 | $16.11 | +0.31% | $16.12 | $16.40 | $15.80 | 168.50K |
| 2026-06-26 | $16.06 | +1.65% | $15.80 | $16.08 | $15.50 | 187.70K |
| 2026-06-25 | $15.80 | -0.94% | $15.95 | $16.34 | $15.66 | 146.50K |
| 2026-06-24 | $15.95 | -1.18% | $16.22 | $16.39 | $15.81 | 185.50K |
| 2026-06-23 | $16.14 | -4.55% | $16.48 | $16.77 | $16.06 | 401.60K |
| 2026-06-22 | $16.91 | +0.89% | $16.70 | $17.13 | $16.61 | 242.80K |
| 2026-06-18 | $16.76 | +0.60% | $16.90 | $17.00 | $16.55 | 325.40K |
| 2026-06-17 | $16.66 | +4.32% | $16.00 | $17.00 | $15.98 | 314.90K |
| 2026-06-16 | $15.97 | -0.31% | $16.07 | $16.43 | $15.71 | 97.20K |
| 2026-06-15 | $16.02 | +1.59% | $15.82 | $16.33 | $15.82 | 196.50K |
| 2026-06-12 | $15.77 | -0.38% | $15.88 | $16.11 | $15.73 | 127.00K |
| 2026-06-11 | $15.83 | +3.33% | $15.42 | $16.03 | $15.20 | 146.50K |
| 2026-06-10 | $15.32 | -2.11% | $15.55 | $15.85 | $15.23 | 109.30K |
| 2026-06-09 | $15.65 | 0.00% | $15.72 | $16.06 | $15.34 | 180.10K |
| 2026-06-08 | $15.65 | +2.76% | $15.46 | $15.90 | $15.23 | 112.00K |
| 2026-06-05 | $15.23 | -4.57% | $15.82 | $16.01 | $15.11 | 220.80K |
| 2026-06-04 | $15.96 | +0.19% | $15.93 | $16.17 | $15.85 | 135.50K |
| 2026-06-03 | $15.93 | -4.61% | $16.70 | $16.70 | $15.74 | 188.80K |
| 2026-06-02 | $16.70 | +1.71% | $16.37 | $16.73 | $16.03 | 237.90K |
| 2026-06-01 | $16.42 | +1.80% | $16.00 | $16.66 | $15.79 | 253.00K |
| 2026-05-29 | $16.13 | +1.83% | $16.13 | $16.35 | $15.65 | 224.80K |
| 2026-05-28 | $15.84 | -4.75% | $16.53 | $16.69 | $15.76 | 212.40K |
| 2026-05-27 | $16.63 | +7.43% | $15.65 | $16.72 | $15.58 | 296.90K |
| 2026-05-26 | $15.48 | +6.10% | $14.76 | $15.49 | $14.74 | 265.00K |
| 2026-05-22 | $14.59 | +1.46% | $14.47 | $14.75 | $14.32 | 402.90K |