Kenon Ltd. (KEN)
NYSE: KEN
· Real-Time Price · USD
44.76
0.55 (1.24%)
At close: Sep 05, 2025, 3:59 PM
44.52
-0.54%
After-hours: Sep 05, 2025, 05:29 PM EDT
KEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.56 | 44.97 | 44.39 | 44.52 | 44.52 | 0.70% | 8,650 |
| 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 |
| Aug 28, 2025 | 46.77 | 47.72 | 46.55 | 47.35 | 47.35 | 4.57% | 16,820 |
| Aug 27, 2025 | 45.00 | 45.47 | 44.64 | 45.28 | 45.28 | 0.13% | 10,108 |
| Aug 26, 2025 | 45.00 | 45.41 | 44.99 | 45.22 | 45.22 | -0.24% | 12,321 |
| Aug 25, 2025 | 45.01 | 45.70 | 45.01 | 45.33 | 45.33 | 0.31% | 9,135 |
| Aug 22, 2025 | 45.27 | 45.37 | 45.08 | 45.19 | 45.19 | 1.71% | 5,321 |
| Aug 21, 2025 | 44.15 | 45.26 | 44.14 | 44.43 | 44.43 | 0.36% | 7,600 |
| Aug 20, 2025 | 44.45 | 44.45 | 43.70 | 44.27 | 44.27 | -1.09% | 8,000 |
| Aug 19, 2025 | 44.85 | 45.07 | 44.70 | 44.76 | 44.76 | -0.40% | 4,100 |
| Aug 18, 2025 | 45.23 | 45.33 | 44.85 | 44.94 | 44.94 | -0.22% | 8,146 |
| Aug 15, 2025 | 44.94 | 45.50 | 44.77 | 45.04 | 45.04 | 0.22% | 11,013 |
| Aug 14, 2025 | 44.54 | 45.32 | 44.54 | 44.94 | 44.94 | 0.72% | 12,500 |
| 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 |