Kenon Ltd. (KEN)
NYSE: KEN
· Real-Time Price · USD
45.31
0.69 (1.55%)
At close: Aug 14, 2025, 3:59 PM
45.83
1.15%
After-hours: Aug 14, 2025, 05:54 PM EDT
KEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.54 | 45.32 | 44.54 | 44.94 | 44.94 | 0.72% | 12,467 |
| Aug 13, 2025 | 44.36 | 44.93 | 44.28 | 44.62 | 44.62 | 4.42% | 15,200 |
| Aug 12, 2025 | 42.80 | 42.94 | 42.24 | 42.73 | 42.73 | -1.88% | 15,540 |
| Aug 11, 2025 | 43.51 | 44.00 | 43.42 | 43.55 | 43.55 | 1.35% | 8,201 |
| Aug 8, 2025 | 42.99 | 43.21 | 42.88 | 42.97 | 42.97 | 0.07% | 6,700 |
| Aug 7, 2025 | 43.16 | 43.40 | 42.85 | 42.94 | 42.94 | -0.09% | 16,813 |
| Aug 6, 2025 | 42.91 | 43.32 | 42.67 | 42.98 | 42.98 | -0.51% | 22,037 |
| Aug 5, 2025 | 43.55 | 43.67 | 42.56 | 43.20 | 43.20 | -3.76% | 56,617 |
| Aug 4, 2025 | 45.69 | 45.74 | 44.64 | 44.89 | 44.89 | -4.04% | 46,511 |
| Aug 1, 2025 | 47.24 | 47.32 | 46.58 | 46.78 | 46.78 | -1.78% | 25,100 |
| Jul 31, 2025 | 48.10 | 48.27 | 47.37 | 47.63 | 47.63 | -1.28% | 16,906 |
| Jul 30, 2025 | 48.11 | 48.49 | 47.86 | 48.25 | 48.25 | 0.17% | 10,028 |
| Jul 29, 2025 | 48.18 | 48.23 | 47.90 | 48.17 | 48.17 | 0.06% | 7,600 |
| Jul 28, 2025 | 48.28 | 48.42 | 47.87 | 48.14 | 48.14 | -1.23% | 14,247 |
| Jul 25, 2025 | 48.49 | 49.00 | 47.82 | 48.74 | 48.74 | 1.02% | 29,000 |
| Jul 24, 2025 | 48.60 | 48.74 | 47.91 | 48.25 | 48.25 | -2.54% | 25,710 |
| Jul 23, 2025 | 48.37 | 49.99 | 48.35 | 49.51 | 49.51 | 5.57% | 44,310 |
| Jul 22, 2025 | 46.98 | 47.08 | 46.66 | 46.90 | 46.90 | 0.43% | 8,200 |
| Jul 21, 2025 | 47.00 | 47.17 | 46.51 | 46.70 | 46.70 | -1.10% | 11,404 |
| Jul 18, 2025 | 46.96 | 47.30 | 46.84 | 47.22 | 47.22 | 0.62% | 11,948 |