Kornit Digital Ltd. (KRNT)
NASDAQ: KRNT · Real-Time Price · USD
15.31
-0.10 (-0.67%)
Aug 15, 2025, 10:24 AM - Market open
Kornit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.89 | 15.51 | 14.89 | 15.41 | 15.41 | -0.39% | 309,333 |
| Aug 13, 2025 | 15.39 | 15.62 | 15.21 | 15.47 | 15.47 | 1.84% | 245,352 |
| Aug 12, 2025 | 14.28 | 15.41 | 14.28 | 15.19 | 15.19 | 7.05% | 359,957 |
| Aug 11, 2025 | 15.00 | 15.00 | 14.09 | 14.19 | 14.19 | -5.96% | 398,770 |
| Aug 8, 2025 | 14.94 | 15.24 | 14.62 | 15.09 | 15.09 | 2.03% | 530,668 |
| Aug 7, 2025 | 15.22 | 15.22 | 13.75 | 14.79 | 14.79 | -2.89% | 730,428 |
| Aug 6, 2025 | 15.67 | 16.05 | 12.78 | 15.23 | 15.23 | -20.59% | 2,090,204 |
| Aug 5, 2025 | 19.09 | 19.26 | 18.74 | 19.18 | 19.18 | 1.21% | 217,672 |
| Aug 4, 2025 | 18.83 | 19.17 | 18.75 | 18.95 | 18.95 | 1.61% | 343,469 |
| Aug 1, 2025 | 19.55 | 19.87 | 18.60 | 18.65 | 18.65 | -6.84% | 250,032 |
| Jul 31, 2025 | 20.60 | 20.73 | 19.86 | 20.02 | 20.02 | -2.82% | 242,446 |
| Jul 30, 2025 | 20.91 | 21.16 | 20.46 | 20.60 | 20.60 | -0.77% | 177,719 |
| Jul 29, 2025 | 21.02 | 21.29 | 20.65 | 20.76 | 20.76 | -1.26% | 164,895 |
| Jul 28, 2025 | 22.06 | 22.06 | 20.99 | 21.03 | 21.03 | -3.95% | 129,232 |
| Jul 25, 2025 | 21.61 | 22.04 | 20.97 | 21.89 | 21.89 | 1.02% | 236,898 |
| Jul 24, 2025 | 21.53 | 21.90 | 20.82 | 21.67 | 21.67 | 0.51% | 418,643 |
| Jul 23, 2025 | 21.59 | 21.96 | 21.25 | 21.56 | 21.56 | 0.94% | 352,443 |
| Jul 22, 2025 | 21.23 | 21.44 | 20.94 | 21.36 | 21.36 | 0.42% | 331,656 |
| Jul 21, 2025 | 21.57 | 21.65 | 21.11 | 21.27 | 21.27 | -1.02% | 257,497 |
| Jul 18, 2025 | 21.70 | 21.76 | 21.21 | 21.49 | 21.49 | -1.06% | 127,197 |
| Jul 17, 2025 | 21.00 | 21.98 | 20.79 | 21.72 | 21.72 | 3.92% | 212,649 |
| Jul 16, 2025 | 19.94 | 20.98 | 19.93 | 20.90 | 20.90 | 5.77% | 131,521 |
| Jul 15, 2025 | 20.50 | 20.92 | 19.72 | 19.76 | 19.76 | -3.02% | 267,659 |
| Jul 14, 2025 | 20.07 | 20.51 | 19.88 | 20.38 | 20.38 | 1.17% | 157,285 |
| Jul 11, 2025 | 20.06 | 20.31 | 19.76 | 20.14 | 20.14 | -0.25% | 147,934 |
| Jul 10, 2025 | 19.88 | 20.36 | 19.69 | 20.19 | 20.19 | 1.92% | 170,506 |
| Jul 9, 2025 | 19.63 | 20.05 | 19.54 | 19.81 | 19.81 | 2.01% | 148,794 |
| Jul 8, 2025 | 19.77 | 20.04 | 19.28 | 19.42 | 19.42 | -0.97% | 132,283 |
| Jul 7, 2025 | 19.67 | 20.14 | 19.54 | 19.61 | 19.61 | -1.90% | 253,949 |
| Jul 3, 2025 | 19.74 | 20.05 | 19.71 | 19.99 | 19.99 | 1.37% | 38,540 |
| Jul 2, 2025 | 19.67 | 19.87 | 19.40 | 19.72 | 19.72 | 0.56% | 135,805 |
| Jul 1, 2025 | 19.90 | 20.25 | 19.44 | 19.61 | 19.61 | -1.51% | 189,123 |
| Jun 30, 2025 | 19.92 | 20.29 | 19.80 | 19.91 | 19.91 | 0.25% | 176,500 |
| Jun 27, 2025 | 19.54 | 19.99 | 19.50 | 19.86 | 19.86 | 1.64% | 149,565 |
| Jun 26, 2025 | 19.47 | 19.75 | 19.32 | 19.54 | 19.54 | 0.51% | 143,162 |
| Jun 25, 2025 | 20.03 | 20.03 | 19.25 | 19.44 | 19.44 | -2.56% | 171,719 |
| Jun 24, 2025 | 19.31 | 19.99 | 19.23 | 19.95 | 19.95 | 5.17% | 235,861 |
| Jun 23, 2025 | 18.13 | 19.06 | 17.94 | 18.97 | 18.97 | 4.12% | 242,584 |
| Jun 20, 2025 | 18.92 | 19.07 | 18.12 | 18.22 | 18.22 | -3.24% | 407,809 |
| Jun 18, 2025 | 19.10 | 19.52 | 18.75 | 18.83 | 18.83 | -1.41% | 402,034 |
| Jun 17, 2025 | 20.49 | 20.49 | 19.01 | 19.10 | 19.10 | -7.19% | 413,792 |
| Jun 16, 2025 | 19.84 | 20.82 | 19.56 | 20.58 | 20.58 | 5.32% | 409,207 |
| Jun 13, 2025 | 19.95 | 20.31 | 19.27 | 19.54 | 19.54 | -4.12% | 413,623 |
| Jun 12, 2025 | 22.19 | 22.19 | 20.38 | 20.38 | 20.38 | -9.42% | 512,843 |
| Jun 11, 2025 | 22.50 | 23.01 | 22.48 | 22.50 | 22.50 | 0.63% | 415,412 |
| Jun 10, 2025 | 22.93 | 23.20 | 22.33 | 22.36 | 22.36 | -1.71% | 361,720 |
| Jun 9, 2025 | 22.69 | 22.95 | 22.54 | 22.75 | 22.75 | 0.93% | 199,697 |
| Jun 6, 2025 | 22.68 | 23.01 | 22.33 | 22.54 | 22.54 | 0.94% | 200,104 |
| Jun 5, 2025 | 23.15 | 23.29 | 22.20 | 22.33 | 22.33 | -2.74% | 307,248 |
| Jun 4, 2025 | 23.00 | 23.32 | 22.64 | 22.96 | 22.96 | 0.17% | 227,677 |