Kewaunee Scientific Corpo... (KEQU)
38.16
-1.99 (-4.96%)
At close: Mar 31, 2025, 11:10 AM
Kewaunee Scientific Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.02 | 43.37 | 38.75 | 40.15 | -2.35 | -5.53% | 26,440 |
| Mar 27, 2025 | 39.74 | 42.59 | 39.32 | 42.50 | 2.50 | 6.25% | 27,501 |
| Mar 26, 2025 | 41.50 | 41.50 | 38.32 | 40.00 | -0.60 | -1.48% | 43,200 |
| Mar 25, 2025 | 44.56 | 44.56 | 40.27 | 40.60 | -4.36 | -9.70% | 50,000 |
| Mar 24, 2025 | 46.09 | 47.30 | 44.45 | 44.96 | -1.54 | -3.31% | 43,600 |
| Mar 21, 2025 | 49.00 | 49.00 | 46.07 | 46.50 | -2.99 | -6.04% | 9,536 |
| Mar 20, 2025 | 49.00 | 50.00 | 48.45 | 49.49 | 0.18 | 0.37% | 12,243 |
| Mar 19, 2025 | 49.69 | 50.40 | 46.95 | 49.31 | -0.38 | -0.76% | 25,500 |
| Mar 18, 2025 | 49.99 | 50.55 | 47.39 | 49.69 | -1.36 | -2.66% | 32,000 |
| Mar 17, 2025 | 47.01 | 51.95 | 46.12 | 51.05 | 3.47 | 7.29% | 19,012 |
| Mar 14, 2025 | 48.21 | 48.76 | 46.62 | 47.58 | -0.63 | -1.31% | 10,200 |
| Mar 13, 2025 | 53.04 | 53.04 | 48.15 | 48.21 | -0.99 | -2.01% | 14,715 |
| Mar 12, 2025 | 49.51 | 50.82 | 48.09 | 49.20 | 2.02 | 4.28% | 31,600 |
| Mar 11, 2025 | 44.58 | 48.30 | 42.50 | 47.18 | 2.09 | 4.64% | 43,600 |
| Mar 10, 2025 | 51.55 | 51.55 | 44.15 | 45.09 | -5.66 | -11.15% | 44,521 |
| Mar 7, 2025 | 48.67 | 51.54 | 48.67 | 50.75 | 1.37 | 2.77% | 18,800 |
| Mar 6, 2025 | 50.03 | 51.00 | 48.96 | 49.38 | -1.87 | -3.65% | 18,900 |
| Mar 5, 2025 | 51.11 | 52.00 | 49.46 | 51.25 | 0.15 | 0.29% | 17,600 |
| Mar 4, 2025 | 52.30 | 52.51 | 48.80 | 51.10 | -1.12 | -2.14% | 60,122 |
| Mar 3, 2025 | 54.00 | 54.00 | 51.68 | 52.22 | -2.14 | -3.94% | 9,738 |
| Feb 28, 2025 | 54.88 | 55.89 | 53.44 | 54.36 | -0.34 | -0.62% | 11,932 |
| Feb 27, 2025 | 55.22 | 56.78 | 52.75 | 54.70 | -1.00 | -1.80% | 15,600 |
| Feb 26, 2025 | 54.75 | 56.10 | 53.61 | 55.70 | 2.39 | 4.48% | 16,400 |
| Feb 25, 2025 | 53.81 | 54.85 | 52.00 | 53.31 | -0.94 | -1.73% | 13,700 |
| Feb 24, 2025 | 54.32 | 56.80 | 51.68 | 54.25 | -0.37 | -0.68% | 38,500 |
| Feb 21, 2025 | 57.33 | 59.20 | 54.62 | 54.62 | -3.08 | -5.34% | 28,600 |
| Feb 20, 2025 | 58.99 | 59.65 | 56.76 | 57.70 | -2.15 | -3.59% | 19,700 |
| Feb 19, 2025 | 59.00 | 59.85 | 55.00 | 59.85 | -0.55 | -0.91% | 48,023 |
| Feb 18, 2025 | 66.04 | 66.04 | 60.40 | 60.40 | -5.67 | -8.58% | 21,300 |
| Feb 14, 2025 | 70.00 | 71.10 | 66.00 | 66.07 | -3.60 | -5.17% | 20,334 |
| Feb 13, 2025 | 66.70 | 71.33 | 66.60 | 69.67 | 4.17 | 6.37% | 50,100 |
| Feb 12, 2025 | 65.74 | 66.80 | 64.87 | 65.50 | 0.00 | 0.00% | 24,300 |
| Feb 11, 2025 | 65.74 | 66.75 | 64.79 | 65.50 | -0.68 | -1.03% | 22,700 |
| Feb 10, 2025 | 64.97 | 67.55 | 64.97 | 66.18 | 2.18 | 3.41% | 27,026 |
| Feb 7, 2025 | 64.24 | 64.32 | 62.00 | 64.00 | -0.70 | -1.08% | 17,000 |
| Feb 6, 2025 | 64.89 | 66.60 | 61.92 | 64.70 | -0.62 | -0.95% | 32,000 |
| Feb 5, 2025 | 64.36 | 65.80 | 64.36 | 65.32 | 1.06 | 1.65% | 28,000 |
| Feb 4, 2025 | 61.02 | 65.20 | 61.02 | 64.26 | 2.14 | 3.44% | 17,500 |
| Feb 3, 2025 | 63.90 | 64.71 | 61.73 | 62.12 | -2.18 | -3.39% | 18,843 |
| Jan 31, 2025 | 64.45 | 65.00 | 63.94 | 64.30 | 0.35 | 0.55% | 17,502 |
| Jan 30, 2025 | 63.81 | 63.95 | 61.56 | 63.95 | 1.46 | 2.34% | 10,313 |
| Jan 29, 2025 | 62.31 | 62.49 | 60.86 | 62.49 | 0.96 | 1.56% | 14,100 |
| Jan 28, 2025 | 57.58 | 61.53 | 57.58 | 61.53 | 3.08 | 5.27% | 40,700 |
| Jan 27, 2025 | 60.94 | 60.94 | 58.04 | 58.45 | -2.49 | -4.09% | 15,937 |
| Jan 24, 2025 | 59.78 | 61.41 | 59.78 | 60.94 | -0.03 | -0.05% | 13,040 |
| Jan 23, 2025 | 61.91 | 62.91 | 60.49 | 60.97 | -0.05 | -0.08% | 20,719 |
| Jan 22, 2025 | 61.78 | 62.91 | 61.02 | 61.02 | -1.28 | -2.05% | 30,500 |
| Jan 21, 2025 | 62.91 | 65.83 | 62.09 | 62.30 | 0.30 | 0.48% | 24,700 |
| Jan 17, 2025 | 60.12 | 62.85 | 59.19 | 62.00 | 1.40 | 2.31% | 24,022 |
| Jan 16, 2025 | 59.13 | 61.12 | 58.90 | 60.60 | 2.21 | 3.78% | 22,900 |