Kewaunee Scientific Corporation (KEQU)

Compare

37.31

-0.68

(-1.79%)

At close: April 3 at 4:00:01 PM EDT

37.20

-0.11

(-0.29%)

Pre-Market: 5:41:29 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	36.70	38.06	36.16	37.31	37.31	18,100
Apr 2, 2025	38.46	38.50	37.12	37.99	37.99	16,000
Apr 1, 2025	40.06	40.38	36.83	38.31	38.31	30,700
Mar 31, 2025	39.14	40.15	37.99	39.38	39.38	125,400
Mar 28, 2025	42.02	43.37	38.75	40.15	40.15	26,400
Mar 27, 2025	39.74	42.59	39.32	42.50	42.50	27,500
Mar 26, 2025	41.50	41.50	38.32	40.00	40.00	43,200
Mar 25, 2025	44.56	44.56	40.27	40.60	40.60	50,000
Mar 24, 2025	46.09	47.30	44.45	44.96	44.96	43,600
Mar 21, 2025	49.00	49.00	46.07	46.50	46.50	9,500
Mar 20, 2025	49.00	50.00	48.45	49.49	49.49	12,200
Mar 19, 2025	49.69	50.40	46.95	49.31	49.31	25,500
Mar 18, 2025	49.99	50.55	47.39	49.69	49.69	32,000
Mar 17, 2025	47.01	51.95	46.12	51.05	51.05	19,000
Mar 14, 2025	48.21	48.76	46.62	47.58	47.58	10,200
Mar 13, 2025	53.04	53.04	48.15	48.21	48.21	14,700
Mar 12, 2025	49.51	50.82	48.09	49.20	49.20	31,600
Mar 11, 2025	44.58	48.30	42.50	47.18	47.18	43,600
Mar 10, 2025	51.55	51.55	44.15	45.09	45.09	44,500
Mar 7, 2025	48.67	51.54	48.67	50.75	50.75	18,800
Mar 6, 2025	50.03	51.00	48.96	49.38	49.38	18,900
Mar 5, 2025	51.11	52.00	49.46	51.25	51.25	17,600
Mar 4, 2025	52.30	52.51	48.80	51.10	51.10	60,100
Mar 3, 2025	54.00	54.00	51.68	52.22	52.22	9,700
Feb 28, 2025	54.88	55.89	53.44	54.36	54.36	11,900
Feb 27, 2025	55.22	56.78	52.75	54.70	54.70	15,600
Feb 26, 2025	54.75	56.10	53.61	55.70	55.70	16,400
Feb 25, 2025	53.81	54.85	52.00	53.31	53.31	13,700
Feb 24, 2025	54.32	56.80	51.68	54.25	54.25	38,500
Feb 21, 2025	57.33	59.20	54.62	54.62	54.62	28,600
Feb 20, 2025	58.99	59.65	56.76	57.70	57.70	19,700
Feb 19, 2025	59.00	59.85	55.00	59.85	59.85	48,000
Feb 18, 2025	66.04	66.04	60.40	60.40	60.40	21,300
Feb 14, 2025	70.00	71.10	66.00	66.07	66.07	20,300
Feb 13, 2025	66.70	71.33	66.60	69.67	69.67	50,100
Feb 12, 2025	65.74	66.80	64.87	65.50	65.50	24,300
Feb 11, 2025	65.74	66.75	64.79	65.50	65.50	22,700
Feb 10, 2025	64.97	67.55	64.97	66.18	66.18	27,000
Feb 7, 2025	64.24	64.32	62.00	64.00	64.00	17,000
Feb 6, 2025	64.89	66.60	61.92	64.70	64.70	32,000
Feb 5, 2025	64.36	65.80	64.36	65.32	65.32	28,000
Feb 4, 2025	61.02	65.20	61.02	64.26	64.26	17,500
Feb 3, 2025	63.90	64.71	61.73	62.12	62.12	18,800
Jan 31, 2025	64.45	65.00	63.94	64.30	64.30	17,500
Jan 30, 2025	63.81	63.95	61.56	63.95	63.95	10,300
Jan 29, 2025	62.31	62.49	60.86	62.49	62.49	14,100
Jan 28, 2025	57.58	61.53	57.58	61.53	61.53	40,700
Jan 27, 2025	60.94	60.94	58.04	58.45	58.45	15,900
Jan 24, 2025	59.78	61.41	59.78	60.94	60.94	13,000
Jan 23, 2025	61.91	62.91	60.49	60.97	60.97	20,700
Jan 22, 2025	61.78	62.91	61.02	61.02	61.02	30,500
Jan 21, 2025	62.91	65.83	62.09	62.30	62.30	24,700
Jan 17, 2025	60.12	62.85	59.19	62.00	62.00	24,000
Jan 16, 2025	59.13	61.12	58.90	60.60	60.60	22,900
Jan 15, 2025	58.53	59.39	57.59	58.39	58.39	12,800
Jan 14, 2025	56.83	57.01	54.02	55.91	55.91	15,400
Jan 13, 2025	57.34	57.85	55.20	55.20	55.20	15,600
Jan 10, 2025	59.72	60.22	57.60	57.73	57.73	26,500
Jan 8, 2025	61.74	62.63	58.99	61.28	61.28	27,200
Jan 7, 2025	60.21	61.43	58.59	61.11	61.11	42,100
Jan 6, 2025	61.78	64.29	60.76	61.07	61.07	38,400
Jan 3, 2025	62.50	63.18	58.01	62.00	62.00	37,100
Jan 2, 2025	61.37	62.67	59.62	62.67	62.67	28,800
Dec 31, 2024	64.63	66.94	60.64	61.87	61.87	143,100
Dec 30, 2024	62.97	67.20	62.06	65.59	65.59	55,400
Dec 27, 2024	62.45	65.06	62.15	63.81	63.81	46,600
Dec 26, 2024	60.39	66.15	60.39	63.62	63.62	43,000
Dec 24, 2024	54.53	63.23	54.53	61.10	61.10	53,900
Dec 23, 2024	53.99	53.99	52.40	53.70	53.70	5,400
Dec 20, 2024	53.56	54.00	52.23	53.87	53.87	13,500
Dec 19, 2024	52.70	54.93	52.65	54.93	54.93	15,300
Dec 18, 2024	53.75	56.13	51.25	53.03	53.03	13,100
Dec 17, 2024	53.91	56.95	53.50	53.75	53.75	26,600
Dec 16, 2024	52.03	54.80	51.45	54.50	54.50	22,700
Dec 13, 2024	54.60	54.73	51.00	53.39	53.39	30,300
Dec 12, 2024	49.28	54.67	48.61	54.00	54.00	61,900
Dec 11, 2024	42.09	43.49	41.46	42.83	42.83	15,600
Dec 10, 2024	40.32	43.95	40.20	41.22	41.22	18,700
Dec 9, 2024	43.31	43.99	40.58	40.83	40.83	19,500
Dec 6, 2024	40.20	42.47	40.06	42.35	42.35	8,300
Dec 5, 2024	41.30	41.30	40.01	40.01	40.01	5,000
Dec 4, 2024	42.00	42.00	40.77	41.05	41.05	10,300
Dec 3, 2024	42.43	43.39	41.31	41.31	41.31	7,200
Dec 2, 2024	41.73	43.30	40.80	42.52	42.52	18,800
Nov 29, 2024	43.77	43.77	41.69	41.73	41.73	6,100
Nov 27, 2024	42.61	43.90	41.68	42.69	42.69	23,000
Nov 26, 2024	42.60	44.00	41.88	42.11	42.11	31,700
Nov 25, 2024	42.30	45.06	42.30	42.54	42.54	12,900
Nov 22, 2024	42.32	44.50	42.32	43.70	43.70	9,700
Nov 21, 2024	42.41	43.77	41.88	42.77	42.77	14,900
Nov 20, 2024	42.35	44.54	42.06	42.58	42.58	15,000
Nov 19, 2024	37.10	41.41	37.10	41.16	41.16	17,100
Nov 18, 2024	37.25	38.13	36.09	36.61	36.61	8,600
Nov 15, 2024	37.84	38.56	37.53	37.90	37.90	6,200
Nov 14, 2024	38.65	38.65	37.06	38.09	38.09	26,500
Nov 13, 2024	37.47	38.72	37.45	38.30	38.30	14,100
Nov 12, 2024	37.47	38.27	37.01	37.14	37.14	23,800
Nov 11, 2024	37.71	38.68	37.23	37.60	37.60	14,100
Nov 8, 2024	36.91	38.80	36.91	37.71	37.71	9,100
Nov 7, 2024	35.89	37.09	35.04	37.09	37.09	13,800
Nov 6, 2024	36.99	36.99	36.05	36.24	36.24	7,900
Nov 5, 2024	35.45	36.88	35.45	35.61	35.61	10,400
Nov 4, 2024	37.43	37.43	34.90	34.90	34.90	14,600
Nov 1, 2024	31.15	36.80	31.15	36.78	36.78	33,900
Oct 31, 2024	33.23	33.23	31.16	31.72	31.72	15,600
Oct 30, 2024	32.25	33.08	32.25	32.39	32.39	6,700
Oct 29, 2024	31.97	32.95	31.97	32.37	32.37	6,700
Oct 28, 2024	32.06	33.32	32.06	32.30	32.30	9,600
Oct 25, 2024	33.08	33.23	32.49	32.65	32.65	9,700
Oct 24, 2024	33.50	33.50	32.14	32.57	32.57	12,600
Oct 23, 2024	32.87	32.87	32.06	32.18	32.18	13,000
Oct 22, 2024	34.47	34.47	32.64	32.88	32.88	8,800
Oct 21, 2024	32.01	33.29	32.01	32.87	32.87	10,800
Oct 18, 2024	31.87	32.78	31.87	32.28	32.28	12,900
Oct 17, 2024	32.42	32.52	32.05	32.05	32.05	6,400
Oct 16, 2024	32.46	32.84	32.20	32.49	32.49	8,300
Oct 15, 2024	32.68	32.74	32.05	32.13	32.13	4,700
Oct 14, 2024	32.73	33.68	32.20	32.84	32.84	12,800
Oct 11, 2024	31.86	33.47	31.86	33.00	33.00	10,000
Oct 10, 2024	32.48	32.77	31.85	32.50	32.50	9,200
Oct 9, 2024	32.99	33.00	32.15	33.00	33.00	11,800
Oct 8, 2024	30.90	32.59	30.90	32.59	32.59	14,400
Oct 7, 2024	32.13	32.13	30.82	31.18	31.18	10,300
Oct 4, 2024	31.96	32.49	31.31	31.64	31.64	19,900
Oct 3, 2024	31.50	32.08	31.00	31.03	31.03	12,600
Oct 2, 2024	32.09	32.54	31.40	31.74	31.74	21,500
Oct 1, 2024	32.96	35.60	32.35	32.38	32.38	23,200
Sep 30, 2024	33.39	34.20	33.06	33.29	33.29	16,900
Sep 27, 2024	34.62	35.00	33.64	34.27	34.27	15,500
Sep 26, 2024	32.46	34.33	32.46	34.33	34.33	24,200
Sep 25, 2024	33.81	33.96	32.60	32.80	32.80	33,600
Sep 24, 2024	34.00	34.14	32.30	33.62	33.62	41,600
Sep 23, 2024	35.41	36.46	33.14	33.14	33.14	55,400
Sep 20, 2024	37.91	38.70	35.17	35.48	35.48	38,200
Sep 19, 2024	39.50	41.28	37.44	37.90	37.90	21,000
Sep 18, 2024	36.93	39.17	36.66	38.58	38.58	26,200
Sep 17, 2024	36.68	38.70	36.60	37.42	37.42	33,100
Sep 16, 2024	35.60	36.93	35.30	36.54	36.54	64,800
Sep 13, 2024	41.45	41.66	36.32	36.93	36.93	66,400
Sep 12, 2024	38.66	42.38	38.10	41.44	41.44	41,700
Sep 11, 2024	42.29	44.40	42.21	43.06	43.06	34,500
Sep 10, 2024	44.11	44.11	38.07	42.50	42.50	66,400
Sep 9, 2024	52.68	53.50	44.07	44.53	44.53	73,100
Sep 6, 2024	50.91	52.47	50.49	52.47	52.47	48,400
Sep 5, 2024	50.50	51.68	50.01	51.58	51.58	63,900
Sep 4, 2024	53.16	53.59	50.96	51.43	51.43	25,300
Sep 3, 2024	53.00	53.55	52.54	52.84	52.84	14,100
Aug 30, 2024	54.59	54.59	53.18	53.70	53.70	10,300
Aug 29, 2024	54.60	54.60	51.84	53.90	53.90	13,400
Aug 28, 2024	54.50	55.14	52.96	55.14	55.14	23,000
Aug 27, 2024	53.50	54.71	52.27	54.50	54.50	35,800
Aug 26, 2024	52.15	53.47	51.70	53.30	53.30	43,900
Aug 23, 2024	52.80	53.14	51.90	52.30	52.30	11,700
Aug 22, 2024	54.42	54.42	51.63	52.79	52.79	16,200
Aug 21, 2024	50.96	52.39	50.57	52.39	52.39	13,400
Aug 20, 2024	50.70	51.06	49.83	50.35	50.35	12,900
Aug 19, 2024	48.59	49.99	48.20	49.97	49.97	10,600
Aug 16, 2024	47.34	48.98	46.10	48.98	48.98	38,400
Aug 15, 2024	47.10	48.29	46.61	47.76	47.76	10,500
Aug 14, 2024	47.78	48.06	46.47	47.05	47.05	6,000
Aug 13, 2024	46.49	48.40	45.96	48.21	48.21	15,300
Aug 12, 2024	45.42	47.00	44.54	45.97	45.97	19,300
Aug 9, 2024	47.88	47.88	45.52	45.52	45.52	12,900
Aug 8, 2024	46.10	48.11	46.10	46.90	46.90	32,400
Aug 7, 2024	49.94	50.00	45.90	46.04	46.04	93,200
Aug 6, 2024	50.72	52.00	48.48	49.55	49.55	48,700
Aug 5, 2024	50.43	50.66	46.17	50.66	50.66	52,400
Aug 2, 2024	53.97	53.97	49.02	51.27	51.27	68,600
Aug 1, 2024	55.28	55.28	53.34	54.75	54.75	28,000
Jul 31, 2024	54.00	55.62	54.00	55.62	55.62	11,000
Jul 30, 2024	53.98	54.50	53.15	54.26	54.26	25,700
Jul 29, 2024	54.74	54.74	52.01	53.98	53.98	10,500
Jul 26, 2024	54.50	54.71	53.01	53.41	53.41	18,000
Jul 25, 2024	52.58	54.25	51.82	54.07	54.07	9,800
Jul 24, 2024	52.35	54.00	51.88	53.70	53.70	28,300
Jul 23, 2024	53.10	53.99	51.00	52.35	52.35	57,700
Jul 22, 2024	51.69	54.18	51.31	54.04	54.04	50,400
Jul 19, 2024	50.49	50.85	49.36	50.85	50.85	25,800
Jul 18, 2024	51.44	52.25	49.80	50.49	50.49	22,200
Jul 17, 2024	51.80	52.14	49.04	51.00	51.00	44,400
Jul 16, 2024	52.00	52.49	50.01	51.97	51.97	15,200
Jul 15, 2024	46.01	52.80	46.01	52.00	52.00	80,400
Jul 12, 2024	43.90	46.00	43.52	45.78	45.78	33,100
Jul 11, 2024	43.26	44.39	42.46	43.15	43.15	24,200
Jul 10, 2024	41.55	44.57	41.54	43.26	43.26	18,400
Jul 9, 2024	44.11	44.46	43.01	44.40	44.40	37,000
Jul 8, 2024	45.20	45.20	42.16	43.68	43.68	35,400
Jul 5, 2024	45.71	46.65	43.01	44.59	44.59	13,900
Jul 3, 2024	45.22	47.20	45.22	46.56	46.56	7,700
Jul 2, 2024	45.00	48.43	44.99	45.51	45.51	40,300
Jul 1, 2024	47.20	47.20	42.52	44.00	44.00	75,200
Jun 28, 2024	42.17	47.36	41.65	47.20	47.20	22,100
Jun 27, 2024	44.00	45.95	41.07	42.69	42.69	58,800
Jun 26, 2024	36.22	38.75	36.16	38.74	38.74	23,300
Jun 25, 2024	34.83	37.03	33.91	35.67	35.67	21,100
Jun 24, 2024	36.55	36.64	34.82	35.06	35.06	34,700
Jun 21, 2024	34.66	36.33	33.42	36.33	36.33	42,100
Jun 20, 2024	36.31	37.36	33.37	34.66	34.66	29,300
Jun 18, 2024	38.92	39.01	36.20	36.31	36.31	15,400
Jun 17, 2024	39.64	40.52	38.55	39.50	39.50	40,000
Jun 14, 2024	40.50	40.56	39.17	39.81	39.81	8,300
Jun 13, 2024	41.12	41.50	39.98	41.00	41.00	6,900
Jun 12, 2024	41.55	41.63	40.85	41.07	41.07	4,900
Jun 11, 2024	40.94	41.90	40.80	41.60	41.60	6,600
Jun 10, 2024	39.01	41.08	39.01	40.95	40.95	24,000
Jun 7, 2024	38.98	39.49	38.55	39.01	39.01	10,200
Jun 6, 2024	40.72	40.72	38.60	38.60	38.60	10,200
Jun 5, 2024	41.24	42.23	40.49	41.72	41.72	21,900
Jun 4, 2024	40.90	42.60	39.90	41.70	41.70	12,600
Jun 3, 2024	42.44	42.44	39.25	40.80	40.80	31,200
May 31, 2024	41.00	42.96	41.00	42.96	42.96	4,500
May 30, 2024	40.92	42.90	40.61	42.28	42.28	11,500
May 29, 2024	38.81	41.65	38.81	40.60	40.60	8,300
May 28, 2024	40.30	40.30	38.88	39.90	39.90	13,100
May 24, 2024	42.27	42.27	38.86	40.91	40.91	15,400
May 23, 2024	41.29	42.80	39.53	42.00	42.00	16,800
May 22, 2024	42.14	43.94	40.48	40.98	40.98	11,700
May 21, 2024	42.87	43.25	42.12	42.14	42.14	7,700
May 20, 2024	39.60	45.00	39.60	42.11	42.11	34,600
May 17, 2024	39.90	40.67	37.09	38.76	38.76	17,600
May 16, 2024	41.90	42.09	40.15	40.15	40.15	12,000
May 15, 2024	41.99	42.50	41.18	41.45	41.45	13,400
May 14, 2024	38.50	43.36	38.45	42.00	42.00	40,400
May 13, 2024	36.33	38.95	36.33	37.90	37.90	28,100
May 10, 2024	36.25	36.30	35.70	36.05	36.05	7,800
May 9, 2024	35.20	36.20	35.20	36.14	36.14	3,800
May 8, 2024	35.46	36.02	34.71	34.80	34.80	4,300
May 7, 2024	33.57	35.69	33.57	35.69	35.69	1,700
May 6, 2024	35.18	36.40	35.18	35.41	35.41	5,000
May 3, 2024	35.43	35.75	35.18	35.18	35.18	2,700
May 2, 2024	36.17	36.20	34.66	34.66	34.66	3,100
May 1, 2024	35.68	36.38	35.68	36.10	36.10	4,300
Apr 30, 2024	33.81	35.95	33.81	35.70	35.70	9,100
Apr 29, 2024	35.00	35.60	33.79	34.50	34.50	11,000
Apr 26, 2024	36.00	36.20	34.60	34.90	34.90	4,400
Apr 25, 2024	35.66	36.20	35.51	35.95	35.95	6,200
Apr 24, 2024	36.78	36.78	35.26	36.20	36.20	3,600
Apr 23, 2024	35.15	36.90	34.71	36.40	36.40	11,400
Apr 22, 2024	34.95	36.25	34.82	35.42	35.42	13,700
Apr 19, 2024	35.05	35.77	34.85	35.36	35.36	3,000
Apr 18, 2024	35.31	35.58	34.02	35.41	35.41	3,300
Apr 17, 2024	34.61	35.80	34.40	35.80	35.80	6,800
Apr 16, 2024	34.51	35.63	34.15	35.03	35.03	16,200
Apr 15, 2024	34.21	35.28	34.13	34.85	34.85	8,400
Apr 12, 2024	34.49	35.11	33.72	34.20	34.20	3,400
Apr 11, 2024	34.86	34.98	33.12	34.85	34.85	4,000
Apr 10, 2024	34.68	35.50	33.49	35.38	35.38	6,400
Apr 9, 2024	33.92	35.80	33.92	35.01	35.01	7,200
Apr 8, 2024	36.86	36.86	33.12	34.92	34.92	13,900
Apr 5, 2024	36.34	36.49	35.20	36.10	36.10	11,000
Apr 4, 2024	34.78	36.40	34.78	36.02	36.02	13,100

VIRC Virco Mfg. Corporation

9.20

-1.92%

690D.DU Haier Smart Home Co Ltd

1.6152

-9.51%

GBUS.MI Gibus S.p.A.

9.98

0.00%

690D.F Haier Smart Home Co., Ltd.

1.6600

-6.21%

600690.SS Haier Smart Home Co., Ltd.

26.20

-3.03%

FLXS Flexsteel Industries, Inc.

34.20

-9.52%

LCUT Lifetime Brands, Inc.

4.4200

-8.30%

BSET Bassett Furniture Industries, Incorporated

15.38

-1.54%

CRWS Crown Crafts, Inc.

3.4700

-3.61%

HOFT Hooker Furnishings Corporation

9.02

-13.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kewaunee Scientific Corporation (KEQU)

Related Tickers