Kornit Digital Ltd. (KRNT)
NASDAQ: KRNT
· Real-Time Price · USD
15.13
-0.13 (-0.85%)
At close: Aug 21, 2025, 10:12 AM
KRNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 15.44 | 15.46 | 14.98 | 15.26 | 15.26 | -1.42% | 351,990 |
| Aug 19, 2025 | 15.47 | 15.54 | 15.30 | 15.48 | 15.48 | 0.32% | 195,000 |
| Aug 18, 2025 | 15.04 | 15.57 | 14.76 | 15.43 | 15.43 | 2.87% | 272,300 |
| Aug 15, 2025 | 15.50 | 15.50 | 14.93 | 15.00 | 15.00 | -2.66% | 252,500 |
| Aug 14, 2025 | 14.89 | 15.51 | 14.89 | 15.41 | 15.41 | -0.39% | 309,333 |
| Aug 13, 2025 | 15.39 | 15.62 | 15.21 | 15.47 | 15.47 | 1.84% | 245,352 |
| Aug 12, 2025 | 14.28 | 15.41 | 14.28 | 15.19 | 15.19 | 7.05% | 360,000 |
| Aug 11, 2025 | 15.00 | 15.00 | 14.09 | 14.19 | 14.19 | -5.96% | 398,800 |
| Aug 8, 2025 | 14.94 | 15.24 | 14.62 | 15.09 | 15.09 | 2.03% | 530,700 |
| Aug 7, 2025 | 15.22 | 15.22 | 13.75 | 14.79 | 14.79 | -2.89% | 730,428 |
| Aug 6, 2025 | 15.67 | 16.05 | 12.78 | 15.23 | 15.23 | -20.59% | 2,090,204 |
| Aug 5, 2025 | 19.09 | 19.26 | 18.74 | 19.18 | 19.18 | 1.21% | 217,672 |
| Aug 4, 2025 | 18.83 | 19.17 | 18.75 | 18.95 | 18.95 | 1.61% | 343,500 |
| Aug 1, 2025 | 19.55 | 19.87 | 18.60 | 18.65 | 18.65 | -6.84% | 250,032 |
| Jul 31, 2025 | 20.60 | 20.73 | 19.86 | 20.02 | 20.02 | -2.82% | 242,446 |
| Jul 30, 2025 | 20.91 | 21.16 | 20.45 | 20.60 | 20.60 | -0.77% | 177,719 |
| Jul 29, 2025 | 21.02 | 21.29 | 20.65 | 20.76 | 20.76 | -1.28% | 164,900 |
| Jul 28, 2025 | 22.06 | 22.06 | 20.99 | 21.03 | 21.03 | -3.93% | 129,232 |
| Jul 25, 2025 | 21.61 | 22.04 | 20.97 | 21.89 | 21.89 | 1.02% | 236,900 |
| Jul 24, 2025 | 21.53 | 21.90 | 20.82 | 21.67 | 21.67 | 0.51% | 418,643 |