Price Alert

KnowBe4 Inc. (KNBE)

NASDAQ: KNBE · Real-Time Price · USD

24.89

0.00 (0.00%)

At close: Jan 31, 2023, 10:00 PM

KNBE Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 31, 2023	24.90	24.90	24.89	24.89	24.89	0.00%	9,081,974
Jan 30, 2023	24.89	24.91	24.89	24.89	24.89	0.12%	2,418,431
Jan 27, 2023	24.86	24.87	24.84	24.86	24.86	-0.04%	565,017
Jan 26, 2023	24.85	24.88	24.84	24.87	24.87	0.08%	735,578
Jan 25, 2023	24.84	24.85	24.83	24.85	24.85	0.08%	566,000
Jan 24, 2023	24.86	24.88	24.82	24.83	24.83	-0.04%	926,290
Jan 23, 2023	24.84	24.87	24.84	24.84	24.84	0.04%	815,865
Jan 20, 2023	24.86	24.87	24.83	24.83	24.83	-0.04%	1,279,550
Jan 19, 2023	24.84	24.84	24.83	24.84	24.84	0.04%	642,885
Jan 18, 2023	24.86	24.86	24.83	24.83	24.83	-0.04%	864,421
Jan 17, 2023	24.82	24.85	24.82	24.84	24.84	0.04%	996,333
Jan 13, 2023	24.82	24.83	24.81	24.83	24.83	0.04%	993,360
Jan 12, 2023	24.81	24.84	24.80	24.82	24.82	0.04%	780,013
Jan 11, 2023	24.81	24.84	24.79	24.81	24.81	-0.12%	737,366
Jan 10, 2023	24.79	24.86	24.76	24.84	24.84	0.36%	1,082,122
Jan 9, 2023	24.82	24.82	24.75	24.75	24.75	-0.24%	1,058,137
Jan 6, 2023	24.82	24.82	24.77	24.81	24.81	0.04%	675,684
Jan 5, 2023	24.77	24.80	24.77	24.80	24.80	0.12%	1,397,285
Jan 4, 2023	24.78	24.78	24.76	24.77	24.77	-0.04%	721,372
Jan 3, 2023	24.79	24.79	24.77	24.78	24.78	0.00%	548,095