Kenvue Inc. (KVUE)
NYSE: KVUE
· Real-Time Price · USD
16.40
0.23 (1.42%)
At close: Sep 26, 2025, 3:59 PM
16.40
0.00%
After-hours: Sep 26, 2025, 07:57 PM EDT
KVUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.42 | 16.56 | 16.07 | 16.42 | 16.42 | 1.55% | 51,477,439 |
| Sep 25, 2025 | 16.96 | 17.03 | 16.14 | 16.17 | 16.17 | -4.09% | 61,109,031 |
| Sep 24, 2025 | 17.51 | 17.51 | 16.53 | 16.86 | 16.86 | -2.20% | 52,306,400 |
| Sep 23, 2025 | 17.90 | 18.19 | 17.22 | 17.24 | 17.24 | 1.59% | 68,556,700 |
| Sep 22, 2025 | 17.71 | 17.96 | 16.89 | 16.97 | 16.97 | -7.47% | 76,034,200 |
| Sep 19, 2025 | 18.21 | 18.59 | 18.05 | 18.34 | 18.34 | 1.33% | 49,475,616 |
| Sep 18, 2025 | 18.18 | 18.53 | 18.05 | 18.10 | 18.10 | -1.31% | 27,556,700 |
| Sep 17, 2025 | 18.13 | 18.61 | 18.02 | 18.34 | 18.34 | 1.16% | 17,820,701 |
| Sep 16, 2025 | 18.35 | 18.58 | 18.00 | 18.13 | 18.13 | -0.66% | 19,689,009 |
| Sep 15, 2025 | 18.99 | 19.01 | 18.09 | 18.25 | 18.25 | -3.90% | 24,893,300 |
| Sep 12, 2025 | 18.82 | 19.42 | 18.77 | 18.99 | 18.99 | 0.74% | 26,731,012 |
| Sep 11, 2025 | 18.43 | 19.04 | 18.41 | 18.85 | 18.85 | 2.06% | 22,265,503 |
| Sep 10, 2025 | 18.88 | 18.95 | 18.05 | 18.47 | 18.47 | -2.12% | 25,229,000 |
| Sep 9, 2025 | 18.50 | 18.97 | 18.12 | 18.87 | 18.87 | 2.39% | 39,520,408 |
| Sep 8, 2025 | 18.75 | 18.93 | 18.20 | 18.43 | 18.43 | -1.02% | 56,135,000 |
| Sep 5, 2025 | 20.51 | 20.69 | 17.15 | 18.62 | 18.62 | -9.35% | 135,445,400 |
| Sep 4, 2025 | 20.53 | 20.57 | 20.26 | 20.54 | 20.54 | 0.44% | 16,966,416 |
| Sep 3, 2025 | 20.69 | 20.79 | 20.41 | 20.45 | 20.45 | -1.59% | 19,118,200 |
| Sep 2, 2025 | 20.66 | 20.82 | 20.59 | 20.78 | 20.78 | 0.34% | 11,719,939 |
| Aug 29, 2025 | 20.55 | 20.76 | 20.50 | 20.71 | 20.71 | 0.83% | 10,307,449 |