Kewaunee Scientific CorporationKEQUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $39.75 | $40.19 | $39.75 | $40.19 | 2,682 |
| 1/30/2026 | $39.30 | $39.71 | $39.06 | $39.54 | 2,115 |
| 1/29/2026 | $38.26 | $39.50 | $38.26 | $38.50 | 4,241 |
| 1/28/2026 | $38.67 | $39.59 | $38.11 | $39.46 | 9,504 |
| 1/27/2026 | $39.48 | $39.98 | $38.82 | $38.82 | 2,600 |
| 1/26/2026 | $40.01 | $40.17 | $38.85 | $39.33 | 7,500 |
| 1/23/2026 | $38.00 | $40.38 | $38.00 | $40.09 | 7,745 |
| 1/22/2026 | $39.05 | $39.64 | $39.05 | $39.64 | 4,500 |
| 1/21/2026 | $38.74 | $39.83 | $38.69 | $38.90 | 4,825 |
| 1/20/2026 | $39.40 | $39.91 | $38.70 | $38.70 | 9,845 |
| 1/16/2026 | $37.65 | $41.20 | $37.50 | $40.41 | 15,049 |
| 1/15/2026 | $37.45 | $38.15 | $37.45 | $38.00 | 8,000 |
| 1/14/2026 | $37.68 | $38.10 | $37.19 | $37.50 | 2,722 |
| 1/13/2026 | $37.50 | $38.01 | $37.20 | $37.20 | 7,200 |
| 1/12/2026 | $38.50 | $38.50 | $37.51 | $37.51 | 2,743 |
| 1/9/2026 | $37.51 | $38.00 | $37.39 | $37.50 | 4,900 |
| 1/8/2026 | $37.27 | $38.00 | $37.13 | $37.16 | 5,900 |
| 1/7/2026 | $37.85 | $37.99 | $37.25 | $37.25 | 13,201 |
| 1/6/2026 | $38.45 | $39.20 | $37.50 | $37.56 | 11,633 |
| 1/5/2026 | $37.10 | $39.20 | $37.10 | $38.44 | 2,927 |
| 1/2/2026 | $37.41 | $38.23 | $37.41 | $37.50 | 6,326 |
| 12/31/2025 | $37.14 | $38.03 | $37.14 | $37.41 | 6,900 |
| 12/30/2025 | $37.76 | $37.98 | $37.12 | $37.41 | 6,500 |
| 12/29/2025 | $38.01 | $38.02 | $37.65 | $37.65 | 5,140 |
| 12/26/2025 | $37.64 | $38.29 | $37.64 | $38.00 | 5,100 |
| 12/24/2025 | $38.20 | $38.24 | $37.93 | $38.01 | 1,600 |
| 12/23/2025 | $38.33 | $38.60 | $38.08 | $38.10 | 3,500 |
| 12/22/2025 | $37.91 | $39.61 | $37.91 | $38.72 | 15,908 |
| 12/19/2025 | $38.39 | $39.03 | $38.25 | $38.29 | 3,500 |
| 12/18/2025 | $39.53 | $39.53 | $38.36 | $38.36 | 519 |
| 12/17/2025 | $38.93 | $39.50 | $38.88 | $38.88 | 4,327 |
| 12/16/2025 | $38.25 | $39.73 | $37.64 | $38.49 | 10,345 |
| 12/15/2025 | $37.50 | $38.87 | $37.50 | $38.30 | 14,100 |
| 12/12/2025 | $38.75 | $38.75 | $37.78 | $37.78 | 14,023 |
| 12/11/2025 | $38.41 | $39.69 | $37.50 | $38.26 | 30,306 |
| 12/10/2025 | $40.29 | $41.04 | $39.85 | $40.00 | 5,911 |
| 12/9/2025 | $39.67 | $39.67 | $38.51 | $38.78 | 6,524 |
| 12/8/2025 | $39.25 | $40.10 | $39.25 | $39.61 | 4,100 |
| 12/5/2025 | $40.36 | $40.36 | $38.88 | $39.50 | 2,300 |
| 12/4/2025 | $38.34 | $39.95 | $37.91 | $39.27 | 2,300 |
| 12/3/2025 | $38.06 | $38.60 | $37.77 | $38.05 | 8,700 |
| 12/2/2025 | $37.92 | $38.89 | $36.98 | $38.11 | 7,028 |
| 12/1/2025 | $37.36 | $38.06 | $37.36 | $37.78 | 3,700 |
| 11/28/2025 | $38.50 | $39.22 | $37.22 | $37.22 | 2,928 |
| 11/26/2025 | $39.42 | $39.61 | $38.28 | $38.35 | 7,609 |
| 11/25/2025 | $39.33 | $40.11 | $38.71 | $38.71 | 4,513 |
| 11/24/2025 | $40.48 | $40.48 | $38.43 | $38.43 | 7,811 |
| 11/21/2025 | $38.44 | $39.46 | $38.30 | $39.20 | 7,912 |
| 11/20/2025 | $41.30 | $41.30 | $37.25 | $37.51 | 38,445 |
| 11/19/2025 | $39.49 | $39.56 | $39.22 | $39.50 | 3,900 |
| 11/18/2025 | $39.67 | $40.46 | $39.13 | $39.46 | 9,215 |
| 11/17/2025 | $40.57 | $40.60 | $39.48 | $39.52 | 7,200 |
| 11/14/2025 | $40.04 | $40.84 | $39.77 | $40.42 | 11,801 |
| 11/13/2025 | $40.04 | $40.40 | $39.46 | $40.05 | 7,011 |
| 11/12/2025 | $41.64 | $41.64 | $40.00 | $40.50 | 17,504 |
| 11/11/2025 | $42.91 | $42.91 | $41.56 | $41.62 | 4,049 |
| 11/10/2025 | $41.96 | $42.87 | $41.50 | $41.97 | 7,200 |
| 11/7/2025 | $40.09 | $42.00 | $39.50 | $41.80 | 47,548 |
| 11/6/2025 | $41.99 | $42.36 | $40.43 | $40.43 | 26,225 |
| 11/5/2025 | $41.69 | $41.74 | $40.81 | $41.28 | 11,418 |