Kenvue Inc.KVUENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $17.49 | $17.65 | $17.36 | $17.40 | 29.70M |
| 3/19/2026 | $17.54 | $17.58 | $17.33 | $17.43 | 24.02M |
| 3/18/2026 | $17.55 | $17.61 | $17.38 | $17.51 | 17.81M |
| 3/17/2026 | $17.75 | $17.96 | $17.73 | $17.77 | 13.40M |
| 3/16/2026 | $17.61 | $17.75 | $17.54 | $17.71 | 14.09M |
| 3/13/2026 | $17.56 | $17.65 | $17.48 | $17.49 | 19.22M |
| 3/12/2026 | $17.65 | $17.79 | $17.36 | $17.39 | 26.38M |
| 3/11/2026 | $17.95 | $17.96 | $17.61 | $17.65 | 19.06M |
| 3/10/2026 | $18.12 | $18.14 | $17.87 | $17.96 | 30.11M |
| 3/9/2026 | $18.19 | $18.24 | $18.01 | $18.16 | 29.34M |
| 3/6/2026 | $18.09 | $18.45 | $17.95 | $18.39 | 19.04M |
| 3/5/2026 | $18.00 | $18.29 | $17.93 | $18.25 | 43.63M |
| 3/4/2026 | $18.20 | $18.31 | $17.99 | $18.19 | 40.72M |
| 3/3/2026 | $18.72 | $18.78 | $18.10 | $18.15 | 33.69M |
| 3/2/2026 | $19.06 | $19.11 | $18.84 | $18.89 | 34.83M |
| 2/27/2026 | $19.04 | $19.18 | $18.93 | $19.12 | 24.29M |
| 2/26/2026 | $18.91 | $19.02 | $18.82 | $19.00 | 35.21M |
| 2/25/2026 | $18.97 | $19.04 | $18.62 | $18.77 | 45.35M |
| 2/24/2026 | $18.95 | $19.08 | $18.87 | $19.01 | 23.43M |
| 2/23/2026 | $18.64 | $19.01 | $18.61 | $18.95 | 20.87M |
| 2/20/2026 | $18.70 | $18.86 | $18.62 | $18.72 | 45.31M |
| 2/19/2026 | $18.93 | $18.95 | $18.54 | $18.66 | 37.93M |
| 2/18/2026 | $18.54 | $18.97 | $18.39 | $18.88 | 49.14M |
| 2/17/2026 | $18.75 | $18.84 | $18.40 | $18.41 | 48.33M |
| 2/13/2026 | $18.64 | $18.80 | $18.53 | $18.70 | 45.44M |
| 2/12/2026 | $18.47 | $18.97 | $18.44 | $18.55 | 64.74M |
| 2/11/2026 | $18.10 | $18.54 | $17.96 | $18.54 | 45.92M |
| 2/10/2026 | $18.21 | $18.55 | $18.17 | $18.32 | 99.76M |
| 2/9/2026 | $18.10 | $18.21 | $17.98 | $18.18 | 91.50M |
| 2/6/2026 | $18.02 | $18.18 | $18.02 | $18.13 | 63.46M |
| 2/5/2026 | $18.11 | $18.22 | $17.82 | $18.07 | 108.84M |
| 2/4/2026 | $17.60 | $18.10 | $17.59 | $18.01 | 94.25M |
| 2/3/2026 | $17.25 | $17.70 | $17.25 | $17.59 | 45.81M |
| 2/2/2026 | $17.43 | $17.49 | $17.24 | $17.38 | 24.98M |
| 1/30/2026 | $17.19 | $17.45 | $17.14 | $17.40 | 35.78M |
| 1/29/2026 | $17.38 | $17.44 | $17.18 | $17.20 | 42.66M |
| 1/28/2026 | $17.50 | $17.61 | $17.16 | $17.34 | 56.73M |
| 1/27/2026 | $17.70 | $17.87 | $17.43 | $17.50 | 79.35M |
| 1/26/2026 | $17.79 | $17.89 | $17.42 | $17.64 | 60.88M |
| 1/23/2026 | $17.76 | $17.83 | $17.65 | $17.80 | 43.90M |
| 1/22/2026 | $17.32 | $17.81 | $17.31 | $17.75 | 67.12M |
| 1/21/2026 | $17.58 | $17.60 | $17.27 | $17.38 | 40.62M |
| 1/20/2026 | $17.10 | $17.59 | $16.99 | $17.59 | 75.98M |
| 1/16/2026 | $17.20 | $17.29 | $17.06 | $17.20 | 57.43M |
| 1/15/2026 | $17.06 | $17.41 | $17.05 | $17.26 | 43.58M |
| 1/14/2026 | $17.03 | $17.18 | $17.02 | $17.12 | 47.25M |
| 1/13/2026 | $17.03 | $17.19 | $16.90 | $17.01 | 43.77M |
| 1/12/2026 | $16.84 | $17.20 | $16.84 | $17.00 | 44.66M |
| 1/9/2026 | $17.05 | $17.05 | $16.75 | $16.83 | 57.49M |
| 1/8/2026 | $16.67 | $17.05 | $16.63 | $16.99 | 32.66M |
| 1/7/2026 | $16.70 | $16.82 | $16.56 | $16.74 | 40.80M |
| 1/6/2026 | $16.76 | $16.90 | $16.72 | $16.75 | 32.12M |
| 1/5/2026 | $17.22 | $17.25 | $16.78 | $16.82 | 47.37M |
| 1/2/2026 | $17.27 | $17.42 | $17.18 | $17.32 | 33.29M |
| 12/31/2025 | $17.32 | $17.37 | $17.25 | $17.25 | 12.84M |
| 12/30/2025 | $17.20 | $17.36 | $17.17 | $17.34 | 14.43M |
| 12/29/2025 | $17.21 | $17.30 | $17.16 | $17.19 | 22.68M |
| 12/26/2025 | $17.17 | $17.31 | $17.15 | $17.19 | 15.56M |
| 12/24/2025 | $17.00 | $17.24 | $17.00 | $17.21 | 14.13M |
| 12/23/2025 | $17.01 | $17.12 | $16.93 | $17.02 | 27.07M |
| 12/22/2025 | $16.98 | $17.07 | $16.93 | $17.01 | 33.90M |