Kewaunee Scientific Corporation (KEQU)
NASDAQ: KEQU · Real-Time Price · USD
54.06
-2.44 (-4.32%)
Aug 15, 2025, 4:00 PM - Market closed
Kewaunee Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.75 | 56.72 | 54.06 | 54.06 | 54.06 | -4.32% | 11,742 |
| Aug 14, 2025 | 55.84 | 56.50 | 55.74 | 56.50 | 56.50 | -0.02% | 4,040 |
| Aug 13, 2025 | 56.50 | 57.50 | 56.50 | 56.51 | 56.51 | 0.02% | 6,003 |
| Aug 12, 2025 | 54.78 | 56.50 | 53.35 | 56.50 | 56.50 | 2.78% | 17,173 |
| Aug 11, 2025 | 53.80 | 55.50 | 53.00 | 54.97 | 54.97 | 3.72% | 10,348 |
| Aug 8, 2025 | 54.64 | 54.64 | 52.94 | 53.00 | 53.00 | -1.58% | 2,903 |
| Aug 7, 2025 | 53.38 | 54.17 | 52.79 | 53.85 | 53.85 | 0.94% | 2,455 |
| Aug 6, 2025 | 53.74 | 54.00 | 52.25 | 53.35 | 53.35 | -2.49% | 8,751 |
| Aug 5, 2025 | 58.13 | 58.13 | 53.11 | 54.71 | 54.71 | -1.21% | 23,769 |
| Aug 4, 2025 | 55.60 | 57.24 | 54.02 | 55.38 | 55.38 | 1.10% | 14,205 |
| Aug 1, 2025 | 55.00 | 57.00 | 54.02 | 54.78 | 54.78 | -1.01% | 16,482 |
| Jul 31, 2025 | 56.15 | 56.15 | 55.34 | 55.34 | 55.34 | -1.44% | 5,880 |
| Jul 30, 2025 | 58.47 | 58.47 | 56.11 | 56.15 | 56.15 | -4.16% | 4,483 |
| Jul 29, 2025 | 58.36 | 58.59 | 56.96 | 58.59 | 58.59 | 2.16% | 4,523 |
| Jul 28, 2025 | 58.50 | 59.54 | 57.00 | 57.35 | 57.35 | -2.53% | 10,037 |
| Jul 25, 2025 | 57.16 | 59.15 | 57.16 | 58.84 | 58.84 | 2.17% | 6,835 |
| Jul 24, 2025 | 58.90 | 59.00 | 57.39 | 57.59 | 57.59 | -2.37% | 24,876 |
| Jul 23, 2025 | 58.51 | 59.05 | 58.00 | 58.99 | 58.99 | 1.27% | 23,714 |
| Jul 22, 2025 | 57.90 | 58.75 | 57.79 | 58.25 | 58.25 | 0.83% | 10,830 |
| Jul 21, 2025 | 55.64 | 57.77 | 55.50 | 57.77 | 57.77 | 3.81% | 7,660 |
| Jul 18, 2025 | 56.73 | 57.14 | 55.41 | 55.65 | 55.65 | -1.90% | 4,477 |
| Jul 17, 2025 | 57.83 | 58.73 | 53.00 | 56.73 | 56.73 | -2.79% | 9,204 |
| Jul 16, 2025 | 57.09 | 59.00 | 57.09 | 58.36 | 58.36 | 1.32% | 10,466 |
| Jul 15, 2025 | 58.47 | 59.46 | 56.61 | 57.60 | 57.60 | -1.45% | 12,485 |
| Jul 14, 2025 | 58.49 | 59.28 | 57.97 | 58.45 | 58.45 | -1.17% | 5,958 |
| Jul 11, 2025 | 57.61 | 59.18 | 57.50 | 59.14 | 59.14 | 1.09% | 9,672 |
| Jul 10, 2025 | 59.30 | 59.50 | 58.50 | 58.50 | 58.50 | -2.43% | 5,651 |
| Jul 9, 2025 | 57.10 | 60.00 | 57.10 | 59.96 | 59.96 | 5.01% | 12,837 |
| Jul 8, 2025 | 57.86 | 59.00 | 56.44 | 57.10 | 57.10 | -2.26% | 8,551 |
| Jul 7, 2025 | 59.37 | 59.37 | 56.86 | 58.42 | 58.42 | -0.75% | 9,090 |
| Jul 3, 2025 | 56.83 | 58.86 | 56.83 | 58.86 | 58.86 | 2.26% | 3,343 |
| Jul 2, 2025 | 59.10 | 59.92 | 57.48 | 57.56 | 57.56 | -3.11% | 14,004 |
| Jul 1, 2025 | 58.19 | 60.00 | 56.67 | 59.41 | 59.41 | 1.21% | 48,583 |
| Jun 30, 2025 | 56.67 | 60.00 | 56.67 | 58.70 | 58.70 | 3.58% | 42,135 |
| Jun 27, 2025 | 54.64 | 58.78 | 54.64 | 56.67 | 56.67 | 3.41% | 41,526 |
| Jun 26, 2025 | 52.00 | 55.04 | 48.13 | 54.80 | 54.80 | 35.38% | 99,932 |
| Jun 25, 2025 | 39.50 | 40.63 | 38.17 | 40.48 | 40.48 | 5.06% | 13,995 |
| Jun 24, 2025 | 37.25 | 39.54 | 37.25 | 38.53 | 38.53 | 4.39% | 7,076 |
| Jun 23, 2025 | 37.00 | 38.87 | 36.77 | 36.91 | 36.91 | 0.60% | 7,893 |
| Jun 20, 2025 | 36.74 | 37.10 | 36.30 | 36.69 | 36.69 | 1.21% | 4,544 |
| Jun 18, 2025 | 36.05 | 37.10 | 36.05 | 36.25 | 36.25 | -1.44% | 3,955 |
| Jun 17, 2025 | 37.30 | 37.30 | 36.68 | 36.78 | 36.78 | -2.31% | 3,439 |
| Jun 16, 2025 | 38.40 | 38.40 | 36.66 | 37.65 | 37.65 | 1.59% | 3,017 |
| Jun 13, 2025 | 37.93 | 38.85 | 36.66 | 37.06 | 37.06 | -4.61% | 4,812 |
| Jun 12, 2025 | 36.36 | 39.40 | 36.36 | 38.85 | 38.85 | -1.52% | 19,806 |
| Jun 11, 2025 | 40.06 | 40.39 | 39.32 | 39.45 | 39.45 | -0.10% | 3,386 |
| Jun 10, 2025 | 39.69 | 40.36 | 39.16 | 39.49 | 39.49 | 1.02% | 3,990 |
| Jun 9, 2025 | 39.32 | 39.88 | 39.09 | 39.09 | 39.09 | -0.51% | 2,399 |
| Jun 6, 2025 | 39.90 | 40.40 | 38.90 | 39.29 | 39.29 | 0.20% | 7,552 |
| Jun 5, 2025 | 39.68 | 39.80 | 38.08 | 39.21 | 39.21 | -2.24% | 2,914 |