Kenon Ltd. (KEN)
NYSE: KEN
· Real-Time Price · USD
42.24
0.47 (1.13%)
At close: Sep 26, 2025, 3:59 PM
41.93
-0.73%
After-hours: Sep 26, 2025, 06:20 PM EDT
KEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.77 | 42.39 | 41.77 | 41.93 | 41.93 | 0.38% | 5,624 |
| Sep 25, 2025 | 41.80 | 42.44 | 41.53 | 41.77 | 41.77 | -1.23% | 6,400 |
| Sep 24, 2025 | 42.74 | 42.74 | 42.28 | 42.29 | 42.29 | -1.05% | 16,246 |
| Sep 23, 2025 | 42.47 | 42.90 | 42.47 | 42.74 | 42.74 | 0.21% | 3,709 |
| Sep 22, 2025 | 42.40 | 42.98 | 42.40 | 42.65 | 42.65 | -1.04% | 13,600 |
| Sep 19, 2025 | 42.82 | 43.49 | 42.82 | 43.10 | 43.10 | 0.47% | 16,142 |
| Sep 18, 2025 | 43.23 | 43.23 | 42.77 | 42.90 | 42.90 | 2.68% | 12,747 |
| Sep 17, 2025 | 42.59 | 42.59 | 41.50 | 41.78 | 41.78 | -4.37% | 29,218 |
| Sep 16, 2025 | 43.78 | 43.91 | 43.57 | 43.69 | 43.69 | -1.42% | 10,100 |
| Sep 15, 2025 | 44.84 | 44.84 | 44.20 | 44.32 | 44.32 | -5.08% | 13,300 |
| Sep 12, 2025 | 46.61 | 47.00 | 46.60 | 46.69 | 46.69 | -0.19% | 6,303 |
| Sep 11, 2025 | 46.64 | 47.00 | 46.51 | 46.78 | 46.78 | 0.19% | 8,929 |
| Sep 10, 2025 | 46.86 | 47.29 | 46.59 | 46.69 | 46.69 | 1.61% | 10,436 |
| Sep 9, 2025 | 46.06 | 46.22 | 45.81 | 45.95 | 45.95 | 1.06% | 5,228 |
| Sep 8, 2025 | 45.67 | 45.85 | 45.20 | 45.47 | 45.47 | 2.13% | 11,129 |
| Sep 5, 2025 | 44.56 | 44.97 | 44.39 | 44.52 | 44.52 | 0.70% | 8,700 |
| Sep 4, 2025 | 44.44 | 44.47 | 44.04 | 44.21 | 44.21 | 0.87% | 8,200 |
| Sep 3, 2025 | 43.82 | 43.91 | 43.52 | 43.83 | 43.83 | 1.41% | 11,015 |
| Sep 2, 2025 | 43.96 | 43.98 | 43.12 | 43.22 | 43.22 | -8.02% | 25,202 |
| Aug 29, 2025 | 47.32 | 47.73 | 46.41 | 46.99 | 46.99 | -0.76% | 7,617 |