Dark

KRNT
Kornit Digital Ltd.
stock NASDAQ

At Close

May 9, 2025 3:59:50 PM EDT

19.20USD+0.104%(+0.02)199,757

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.18)0

After-hours

May 7, 2025 4:00:30 PM EDT

18.86USD-0.027%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	19.340	19.6080	18.9500	19.190	+0.052%	199,757	0.000%
2025-05-08	19.290	19.5900	19.0700	19.180	+1.697%	249,961	+0.052%
2025-05-07	18.830	19.0800	18.1600	18.860	+0.479%	300,154	+1.750%
2025-05-06	18.750	19.0700	18.1750	18.770	-1.522%	108,681	+2.238%
2025-05-05	19.000	19.3900	18.6500	19.060	-1.448%	128,574	+0.682%
2025-05-02	19.060	19.5650	19.0600	19.340	+2.491%	174,811	-0.776%
2025-05-01	18.570	19.6800	18.5000	18.870	-0.053%	242,781	+1.696%
2025-04-30	18.190	18.9000	18.0600	18.880	+1.396%	134,178	+1.642%
2025-04-29	18.530	18.7700	18.1182	18.620	+0.649%	126,704	+3.061%
2025-04-28	18.620	18.9999	18.1869	18.500	+0.054%	151,092	+3.730%
2025-04-25	18.260	18.4900	17.9900	18.490	-0.108%	199,656	+3.786%
2025-04-24	18.270	18.8300	18.0015	18.510	+1.314%	181,758	+3.674%
2025-04-23	18.550	19.2550	17.8000	18.270	+2.698%	194,983	+5.036%
2025-04-22	17.540	18.1500	17.4000	17.790	+2.183%	192,391	+7.870%
2025-04-21	18.090	18.6250	17.1800	17.410	-5.380%	132,523	+10.224%
2025-04-17	19.090	19.1600	18.3400	18.400	-3.665%	183,886	+4.293%
2025-04-16	19.150	19.5000	18.7200	19.100	-1.088%	312,576	+0.471%
2025-04-15	18.510	19.3300	18.4230	19.310	+3.207%	211,297	-0.621%
2025-04-14	19.140	19.1400	18.4230	18.710	0.000%	202,505	+2.565%
2025-04-11	18.010	18.7900	17.6000	18.710	+4.408%	201,170	+2.565%
2025-04-10	18.610	18.6100	17.1101	17.920	-6.521%	384,131	+7.087%
2025-04-09	15.560	19.6400	15.5600	19.170	+21.252%	683,567	+0.104%
2025-04-08	16.250	17.0100	15.6300	15.810	-1.064%	497,737	+21.379%
2025-04-07	15.100	16.5000	14.8000	15.980	+1.011%	534,068	+20.088%
2025-04-04	15.740	16.0800	15.0000	15.820	-5.833%	379,586	+21.302%
2025-04-03	18.070	19.3200	16.7800	16.800	-14.242%	479,063	+14.226%
2025-04-02	18.820	19.6000	18.7600	19.590	+3.487%	192,728	-2.042%
2025-04-01	18.990	19.4900	18.7400	18.930	-0.786%	289,655	+1.373%
2025-03-31	19.080	19.2300	18.6950	19.080	-2.154%	185,276	+0.577%
2025-03-28	20.000	20.0050	19.3900	19.500	-2.937%	142,954	-1.590%
2025-03-27	20.580	20.6700	20.0600	20.090	-3.599%	153,752	-4.480%
2025-03-26	20.800	21.2100	20.4100	20.840	+0.531%	176,381	-7.917%
2025-03-25	22.220	22.2500	20.6810	20.730	-6.999%	239,052	-7.429%
2025-03-24	22.040	22.3000	21.4800	22.290	+2.154%	251,308	-13.908%
2025-03-21	21.260	22.0800	21.0300	21.820	+1.820%	1,037,426	-12.053%
2025-03-20	21.520	22.4800	21.2900	21.430	-2.012%	117,287	-10.453%
2025-03-19	21.480	22.2600	20.9829	21.870	+1.911%	138,626	-12.254%
2025-03-18	21.480	21.8000	21.2800	21.460	-1.015%	139,074	-10.578%
2025-03-17	22.560	22.9100	21.5800	21.680	-4.367%	224,484	-11.485%
2025-03-14	22.000	23.0700	22.0000	22.670	+4.134%	400,140	-15.351%
2025-03-13	21.360	21.8550	20.6400	21.770	+2.015%	478,539	-11.851%
2025-03-12	21.600	21.9770	20.8100	21.340	+0.755%	330,204	-10.075%
2025-03-11	20.100	21.6300	19.6074	21.180	+6.059%	419,210	-9.396%
2025-03-10	20.930	21.0950	19.5300	19.970	-7.030%	397,579	-3.906%
2025-03-07	21.670	22.1550	20.6500	21.480	-1.648%	401,795	-10.661%
2025-03-06	22.540	22.7900	21.7700	21.840	-4.754%	234,581	-12.134%
2025-03-05	23.340	23.8750	22.4500	22.930	-0.434%	278,571	-16.311%
2025-03-04	23.330	23.3900	22.2900	23.030	-1.958%	390,783	-16.674%
2025-03-03	24.770	25.1200	23.4400	23.490	-5.129%	197,447	-18.306%
2025-02-28	24.640	25.1800	24.1500	24.760	-0.282%	261,064	-22.496%
2025-02-27	25.000	25.6750	24.6700	24.830	-0.481%	238,980	-22.714%
2025-02-26	25.500	25.7650	24.8700	24.950	-0.359%	160,744	-23.086%
2025-02-25	25.530	25.7700	24.4700	25.040	-2.416%	397,488	-23.363%
2025-02-24	24.980	26.1500	24.7280	25.660	+2.272%	580,194	-25.214%
2025-02-21	25.910	25.9100	24.8750	25.090	-1.877%	615,721	-23.515%
2025-02-20	26.030	26.1020	25.3400	25.570	-1.843%	206,078	-24.951%
2025-02-19	25.630	26.4900	25.6300	26.050	+0.774%	239,153	-26.334%
2025-02-18	27.500	28.7700	25.3150	25.850	-6.341%	834,882	-25.764%
2025-02-14	29.000	29.1200	27.2700	27.600	-5.317%	367,400	-30.471%
2025-02-13	28.850	30.0300	28.1000	29.150	-0.034%	406,791	-34.168%
2025-02-12	26.490	29.4400	23.2800	29.160	+0.034%	748,029	-34.191%
2025-02-11	29.110	29.5100	28.7250	29.150	-1.153%	315,902	-34.168%
2025-02-10	29.150	29.9700	29.1000	29.490	+1.795%	160,357	-34.927%
2025-02-07	29.420	29.7900	28.9300	28.970	-1.429%	152,167	-33.759%
2025-02-06	29.680	30.1200	29.1600	29.390	-0.474%	196,804	-34.706%
2025-02-05	29.280	29.8100	29.0300	29.530	+1.130%	214,506	-35.015%
2025-02-04	28.910	29.2650	28.4500	29.200	+1.178%	98,894	-34.281%
2025-02-03	28.220	29.4950	28.0250	28.860	-0.620%	204,788	-33.507%
2025-01-31	29.780	30.1050	28.7600	29.040	-2.288%	167,513	-33.919%
2025-01-30	29.870	30.2400	29.6000	29.720	+0.848%	173,113	-35.431%
2025-01-29	29.650	29.9400	29.4220	29.470	-0.841%	157,310	-34.883%
2025-01-28	29.470	29.8700	29.0700	29.720	+0.985%	180,468	-35.431%
2025-01-27	29.670	30.2000	29.0900	29.430	-2.517%	213,240	-34.794%
2025-01-24	30.450	31.2350	30.1900	30.190	-0.494%	115,940	-36.436%
2025-01-23	30.190	30.5900	29.9700	30.340	-0.296%	72,581	-36.750%
2025-01-22	30.440	30.5100	29.9200	30.430	+0.297%	194,273	-36.937%
2025-01-21	29.930	30.5450	29.8200	30.340	+2.155%	216,786	-36.750%
2025-01-17	30.460	30.4600	29.2179	29.700	-0.402%	209,602	-35.387%
2025-01-16	30.230	30.3900	29.7500	29.820	-0.600%	275,098	-35.647%
2025-01-15	30.370	30.5000	29.6900	30.000	+1.764%	689,241	-36.033%
2025-01-14	29.550	30.4200	29.4100	29.480	+1.620%	304,768	-34.905%
2025-01-13	29.400	29.4000	28.4950	29.010	-2.553%	318,667	-33.850%
2025-01-10	29.740	30.0200	28.8100	29.770	-1.063%	270,484	-35.539%
2025-01-08	30.440	30.5450	29.5200	30.090	-1.473%	228,245	-36.225%
2025-01-07	31.100	31.6100	30.3000	30.540	-1.388%	159,676	-37.164%
2025-01-06	30.960	31.5700	30.7050	30.970	+0.781%	228,513	-38.037%
2025-01-03	30.830	31.0500	30.4700	30.730	-0.065%	137,807	-37.553%
2025-01-02	31.110	32.0928	30.3100	30.750	-0.646%	143,796	-37.593%
2024-12-31	31.530	31.7000	30.9000	30.950	-1.465%	147,414	-37.997%
2024-12-30	31.380	31.5600	30.7200	31.410	-1.009%	203,925	-38.905%
2024-12-27	31.880	32.2100	31.2355	31.730	-1.122%	199,801	-39.521%
2024-12-26	31.640	32.2800	31.6400	32.090	+0.975%	172,710	-40.199%
2024-12-24	31.790	32.2700	31.3200	31.780	-0.532%	113,675	-39.616%
2024-12-23	32.270	32.9600	31.7900	31.950	-1.994%	298,860	-39.937%
2024-12-20	31.400	33.1800	31.4000	32.600	+1.526%	271,008	-41.135%
2024-12-19	31.780	32.6900	31.7800	32.110	+1.937%	288,995	-40.237%
2024-12-18	33.030	34.2850	30.6400	31.500	-4.168%	399,693	-39.079%
2024-12-17	32.790	33.9900	32.1900	32.870	-0.122%	356,924	-41.618%
2024-12-16	32.310	32.9300	32.0000	32.910	+2.523%	225,970	-41.689%
2024-12-13	32.380	33.0000	31.3500	32.100	-1.231%	269,212	-40.218%
2024-12-12	32.160	32.6600	31.6600	32.500	+1.057%	349,679	-40.954%
2024-12-11	32.110	32.5700	31.5460	32.160	+1.804%	188,760	-40.330%
2024-12-10	31.770	31.8500	30.9300	31.590	-1.142%	174,332	-39.253%
2024-12-09	31.850	33.3100	31.8020	31.955	+0.487%	271,935	-39.947%
2024-12-06	31.380	32.5000	31.3800	31.800	+1.988%	179,379	-39.654%
2024-12-05	31.550	32.0000	30.6600	31.180	-2.104%	200,175	-38.454%
2024-12-04	31.840	32.8500	31.5201	31.850	+1.079%	684,755	-39.749%
2024-12-03	31.310	31.6700	30.6200	31.510	-0.411%	128,052	-39.099%
2024-12-02	31.920	32.3500	31.6100	31.640	-0.503%	137,939	-39.349%
2024-11-29	31.490	31.9750	31.1400	31.800	+1.403%	75,460	-39.654%
2024-11-27	32.120	32.3605	30.8800	31.360	-2.183%	306,378	-38.807%
2024-11-26	32.240	32.9100	31.7101	32.060	+0.313%	303,451	-40.143%
2024-11-25	31.720	32.5000	31.3500	31.960	+1.978%	416,606	-39.956%
2024-11-22	31.330	32.1588	31.2700	31.340	+0.064%	246,668	-38.768%
2024-11-21	31.310	31.8450	31.1850	31.320	+0.578%	314,246	-38.729%
2024-11-20	31.010	31.7950	30.1900	31.140	+0.419%	264,121	-38.375%
2024-11-19	30.150	31.8106	30.1400	31.010	+0.129%	266,505	-38.117%
2024-11-18	31.070	31.5550	30.6900	30.970	-0.193%	300,941	-38.037%
2024-11-15	31.250	32.1200	30.8100	31.030	-1.304%	344,443	-38.157%
2024-11-14	31.370	31.8350	31.1300	31.440	-1.101%	320,143	-38.963%
2024-11-13	32.430	33.0000	31.7100	31.790	-0.780%	580,367	-39.635%
2024-11-12	31.940	32.5800	31.2601	32.040	-0.651%	392,622	-40.106%
2024-11-11	30.510	32.4000	30.5100	32.250	+5.842%	349,080	-40.496%
2024-11-08	29.930	30.8000	29.3965	30.470	+0.164%	229,337	-37.020%
2024-11-07	29.500	31.1950	29.4000	30.420	+3.469%	338,094	-36.917%
2024-11-06	27.500	29.8850	27.0300	29.400	+21.337%	1,092,571	-34.728%
2024-11-05	22.910	24.4200	22.6700	24.230	+5.394%	271,848	-20.801%
2024-11-04	23.000	23.5850	22.5900	22.990	-0.174%	232,056	-16.529%
2024-11-01	22.830	23.3150	22.4904	23.030	+0.612%	313,556	-16.674%
2024-10-31	23.470	23.6100	22.3200	22.890	-3.132%	183,996	-16.164%
2024-10-30	24.680	24.9000	23.5000	23.630	-4.487%	212,757	-18.790%
2024-10-29	24.830	25.0500	24.4800	24.740	-1.000%	115,514	-22.433%
2024-10-28	23.900	25.2300	23.9000	24.990	+5.443%	270,163	-23.209%
2024-10-25	23.700	23.7400	23.1907	23.700	+0.765%	589,838	-19.030%
2024-10-24	23.790	23.9100	23.1700	23.520	-0.466%	117,470	-18.410%
2024-10-23	24.130	24.2300	23.4100	23.630	-2.476%	91,999	-18.790%
2024-10-22	24.280	24.4400	24.0100	24.230	-0.370%	109,479	-20.801%
2024-10-21	24.610	24.9550	23.9200	24.320	-0.775%	110,513	-21.094%
2024-10-18	24.920	25.0798	24.3500	24.510	-0.689%	100,417	-21.705%
2024-10-17	25.060	25.3500	24.3800	24.680	-0.923%	130,092	-22.245%
2024-10-16	24.610	24.9900	24.0900	24.910	+1.508%	205,522	-22.963%
2024-10-15	24.010	24.6900	23.8775	24.540	+2.207%	326,523	-21.801%
2024-10-14	24.270	25.0000	23.6001	24.010	-0.949%	164,066	-20.075%
2024-10-11	24.460	25.1200	24.2400	24.240	-0.980%	328,397	-20.833%
2024-10-10	23.460	24.5200	23.1300	24.480	+2.857%	550,794	-21.609%
2024-10-09	24.100	24.3550	23.5900	23.800	-2.098%	400,076	-19.370%
2024-10-08	25.200	25.2350	24.1500	24.310	-3.070%	707,243	-21.061%
2024-10-07	26.210	26.2100	24.4800	25.080	-4.675%	964,657	-23.485%
2024-10-04	26.010	26.6400	25.8400	26.310	+1.819%	559,821	-27.062%
2024-10-03	25.500	25.8500	25.1958	25.840	+0.623%	589,397	-25.735%
2024-10-02	25.210	25.8300	25.1200	25.680	+1.582%	362,387	-25.273%
2024-10-01	25.720	26.2000	25.0400	25.280	-2.148%	1,004,494	-24.090%
2024-09-30	26.280	26.5650	25.4500	25.835	-2.325%	481,973	-25.721%
2024-09-27	25.570	26.5100	25.0500	26.450	+5.044%	682,863	-27.448%
2024-09-26	25.000	25.3600	24.0300	25.180	+1.246%	1,044,495	-23.789%
2024-09-25	24.730	24.8700	24.1200	24.870	+0.525%	1,280,281	-22.839%
2024-09-24	23.980	24.8800	23.2200	24.740	+3.428%	397,016	-22.433%
2024-09-23	24.260	24.4700	23.1520	23.920	-1.198%	293,801	-19.774%
2024-09-20	24.050	24.4900	24.0500	24.210	-0.206%	386,657	-20.735%
2024-09-19	24.500	24.8800	24.1250	24.260	+1.719%	359,908	-20.899%
2024-09-18	23.560	24.3350	23.4300	23.850	+0.718%	329,909	-19.539%
2024-09-17	22.810	23.7800	22.7000	23.680	+4.271%	385,650	-18.961%
2024-09-16	23.300	23.4300	22.6800	22.710	-1.261%	372,511	-15.500%
2024-09-13	23.640	24.0750	22.8900	23.000	+0.481%	459,543	-16.565%
2024-09-12	22.390	23.1500	22.3800	22.890	+1.060%	1,158,155	-16.164%
2024-09-11	22.150	22.7399	21.2500	22.650	+3.519%	376,652	-15.276%
2024-09-10	18.790	21.9500	18.7900	21.880	+20.088%	571,059	-12.294%
2024-09-09	17.910	18.4700	17.7800	18.220	+1.845%	271,573	+5.324%
2024-09-06	18.240	18.3800	17.4300	17.890	-1.919%	226,383	+7.267%
2024-09-05	18.240	18.7120	17.9200	18.240	+0.551%	166,817	+5.208%
2024-09-04	17.640	18.3400	17.4000	18.140	+1.796%	204,011	+5.788%
2024-09-03	18.410	18.4200	17.7000	17.820	-4.090%	160,919	+7.688%
2024-08-30	18.830	18.8300	18.2900	18.580	-0.695%	120,436	+3.283%
2024-08-29	18.560	18.9500	18.4200	18.710	+1.299%	170,789	+2.565%
2024-08-28	19.620	19.6200	18.3400	18.470	-6.386%	178,296	+3.898%
2024-08-27	19.320	19.8500	18.9400	19.730	+1.179%	177,713	-2.737%
2024-08-26	20.120	20.3300	19.5000	19.500	-2.888%	154,097	-1.590%
2024-08-23	20.130	20.5950	19.9100	20.080	+2.188%	397,739	-4.432%
2024-08-22	20.650	20.7500	19.6000	19.650	-4.053%	169,623	-2.341%
2024-08-21	20.390	20.5500	19.9100	20.480	+0.787%	381,602	-6.299%
2024-08-20	19.920	20.3690	19.6900	20.320	+2.111%	349,833	-5.561%
2024-08-19	17.990	19.9400	17.9900	19.900	+10.987%	402,268	-3.568%
2024-08-16	17.400	18.0700	17.3687	17.930	+2.928%	194,752	+7.027%
2024-08-15	16.920	17.5000	16.8400	17.420	+4.562%	146,638	+10.161%
2024-08-14	16.880	17.1600	16.4000	16.660	-1.537%	164,773	+15.186%
2024-08-13	16.480	17.1000	16.1200	16.920	+2.670%	238,418	+13.416%
2024-08-12	16.850	17.1600	16.4400	16.480	-2.715%	176,277	+16.444%
2024-08-09	17.120	17.1200	16.7200	16.940	-1.569%	176,500	+13.282%
2024-08-08	17.180	17.3800	16.7975	17.210	0.000%	905,367	+11.505%
2024-08-07	14.860	17.2200	14.8600	17.210	+20.266%	452,994	+11.505%
2024-08-06	14.110	14.5400	13.9120	14.310	+1.923%	185,288	+34.102%
2024-08-05	13.910	14.3300	13.5900	14.040	-4.555%	181,720	+36.681%
2024-08-02	15.010	15.2200	14.5100	14.710	-4.974%	237,353	+30.455%
2024-08-01	15.600	16.0500	15.0971	15.480	-1.086%	347,060	+23.966%
2024-07-31	15.770	16.0500	15.5100	15.650	-0.191%	226,613	+22.620%
2024-07-30	15.800	15.9200	15.3400	15.680	0.000%	151,928	+22.385%
2024-07-29	16.180	16.3399	15.5450	15.680	-3.210%	225,013	+22.385%
2024-07-26	15.610	16.3900	15.4800	16.200	+5.882%	192,570	+18.457%
2024-07-25	15.080	15.8000	14.9300	15.300	+1.526%	203,638	+25.425%
2024-07-24	15.110	15.2900	14.8700	15.070	-1.115%	166,445	+27.339%
2024-07-23	15.070	15.4550	15.0500	15.240	+0.395%	112,837	+25.919%
2024-07-22	15.400	15.5300	14.9800	15.180	-0.524%	78,704	+26.416%
2024-07-19	15.410	15.6000	15.1500	15.260	-1.294%	109,196	+25.754%
2024-07-18	15.430	16.2100	15.2800	15.460	-0.194%	225,183	+24.127%
2024-07-17	16.090	16.3000	15.4600	15.490	-4.442%	96,091	+23.886%
2024-07-16	16.010	16.3500	15.7300	16.210	+2.142%	218,365	+18.384%
2024-07-15	15.450	16.2700	15.2600	15.870	+3.320%	126,732	+20.920%
2024-07-12	15.350	15.5850	15.2700	15.360	+0.721%	164,607	+24.935%
2024-07-11	15.340	15.5300	14.7377	15.250	+3.250%	183,772	+25.836%
2024-07-10	15.220	15.2200	14.4650	14.770	-2.829%	115,144	+29.926%
2024-07-09	15.530	15.5300	14.9500	15.200	-2.439%	255,314	+26.250%
2024-07-08	14.910	15.5900	14.8000	15.580	+4.987%	126,499	+23.171%
2024-07-05	14.860	14.8700	14.5276	14.840	-0.135%	148,027	+29.313%
2024-07-03	14.710	15.0050	14.6000	14.860	+1.295%	76,642	+29.139%
2024-07-02	14.590	14.7500	14.2700	14.670	+0.686%	458,955	+30.811%
2024-07-01	14.580	14.6800	14.4650	14.570	-0.478%	132,022	+31.709%
2024-06-28	14.740	14.8099	14.4300	14.640	+0.274%	258,472	+31.079%
2024-06-27	14.010	14.6300	14.0100	14.600	+4.286%	232,333	+31.438%
2024-06-26	14.010	14.3700	13.9100	14.000	-0.498%	185,566	+37.071%
2024-06-25	14.550	14.5500	14.0400	14.070	-3.630%	111,288	+36.389%
2024-06-24	14.640	14.8100	14.4469	14.600	+0.206%	124,161	+31.438%
2024-06-21	14.390	14.7200	14.3900	14.570	+1.181%	247,569	+31.709%
2024-06-20	14.170	14.4596	14.0200	14.400	+0.629%	167,851	+33.264%
2024-06-18	14.840	14.8400	14.2400	14.310	-4.345%	135,476	+34.102%
2024-06-17	15.000	15.2100	14.8045	14.960	-1.189%	173,412	+28.275%
2024-06-14	15.360	15.3600	14.8300	15.140	-2.762%	188,734	+26.750%
2024-06-13	15.490	15.6200	15.0900	15.570	+0.193%	172,283	+23.250%
2024-06-12	15.930	16.0500	15.2800	15.540	+1.238%	248,182	+23.488%
2024-06-11	15.190	15.4150	14.8400	15.350	-0.195%	275,611	+25.016%
2024-06-10	14.750	15.4000	14.7000	15.380	+3.221%	206,083	+24.772%
2024-06-07	15.270	15.3700	14.8290	14.900	-4.057%	152,816	+28.792%
2024-06-06	14.660	15.6600	14.5800	15.530	+5.718%	259,703	+23.567%
2024-06-05	13.950	14.7150	13.9500	14.690	+5.532%	118,750	+30.633%
2024-06-04	14.310	14.3100	13.8835	13.920	-2.997%	180,856	+37.859%
2024-06-03	14.090	14.5650	13.8900	14.350	+0.914%	256,404	+33.728%
2024-05-31	14.190	14.3100	13.8200	14.220	+0.566%	449,512	+34.951%
2024-05-30	14.290	14.6100	14.0900	14.140	-0.352%	316,150	+35.714%
2024-05-29	14.250	14.3600	14.1800	14.190	-1.935%	291,861	+35.236%
2024-05-28	14.590	14.7900	14.4100	14.470	+0.416%	204,463	+32.619%
2024-05-24	14.560	14.5600	14.1300	14.410	-0.552%	232,233	+33.171%
2024-05-23	14.700	14.7000	14.2600	14.490	-1.227%	369,031	+32.436%
2024-05-22	14.780	15.0400	14.6600	14.670	-0.878%	169,722	+30.811%
2024-05-21	14.830	14.9000	14.5600	14.800	-0.202%	315,213	+29.662%
2024-05-20	15.110	15.2100	14.8100	14.830	-2.177%	205,528	+29.400%
2024-05-17	15.390	15.4200	15.0600	15.160	-1.173%	183,554	+26.583%
2024-05-16	15.710	15.7100	15.2500	15.340	-2.293%	180,359	+25.098%
2024-05-15	15.840	16.0700	15.5000	15.700	+0.900%	394,705	+22.229%
2024-05-14	15.820	16.0400	15.2900	15.560	+0.129%	300,258	+23.329%
2024-05-13	15.520	16.0450	15.5200	15.540	+1.040%	229,475	+23.488%
2024-05-10	15.620	15.9700	15.3600	15.380	-1.220%	471,693	+24.772%
2024-05-09	15.050	15.6900	15.0500	15.570	+2.569%	308,936	+23.250%
2024-05-08	15.610	16.5100	15.0000	15.180	-8.938%	718,236	+26.416%
2024-05-07	16.440	16.9500	16.2000	16.670	+1.770%	298,619	+15.117%
2024-05-06	16.220	16.5900	16.0800	16.380	+2.375%	211,723	+17.155%
2024-05-03	16.150	16.5100	15.7300	16.000	+1.394%	228,620	+19.938%
2024-05-02	15.740	15.8200	15.2500	15.780	+1.872%	161,535	+21.610%
2024-05-01	15.330	15.9400	15.2101	15.490	+0.519%	109,724	+23.886%
2024-04-30	15.530	15.7050	15.2600	15.410	-2.468%	197,163	+24.530%
2024-04-29	15.960	16.2300	15.7400	15.800	-0.504%	153,112	+21.456%
2024-04-26	15.330	15.9500	15.3300	15.880	+4.405%	120,707	+20.844%
2024-04-25	15.750	15.7500	15.2000	15.210	-4.937%	297,346	+26.167%
2024-04-24	15.870	16.0800	15.6400	16.000	+0.819%	175,888	+19.938%
2024-04-23	15.730	16.0500	15.7300	15.870	+1.147%	129,395	+20.920%
2024-04-22	15.530	15.7600	15.3400	15.690	+1.357%	148,136	+22.307%
2024-04-19	15.480	15.5400	15.1800	15.480	-0.129%	190,172	+23.966%
2024-04-18	15.630	15.9100	15.4000	15.500	-0.322%	159,597	+23.806%
2024-04-17	16.020	16.0300	15.4650	15.550	-1.893%	224,768	+23.408%
2024-04-16	15.850	15.9000	15.4900	15.850	-0.814%	199,571	+21.073%
2024-04-15	15.940	16.1400	15.8000	15.980	+0.503%	252,668	+20.088%
2024-04-12	16.430	16.7400	15.8400	15.900	-4.159%	193,101	+20.692%
2024-04-11	16.210	16.6900	16.0400	16.590	+3.043%	246,315	+15.672%
2024-04-10	16.090	16.4100	15.7500	16.100	-3.245%	313,534	+19.193%
2024-04-09	16.580	16.8500	16.1500	16.640	0.000%	685,391	+15.325%
2024-04-08	17.000	17.0000	16.5000	16.640	+0.060%	219,243	+15.325%
2024-04-05	17.380	17.4100	16.4200	16.630	-5.242%	242,765	+15.394%
2024-04-04	18.250	18.5300	17.4800	17.550	-2.119%	217,958	+9.345%
2024-04-03	17.090	17.9600	17.0600	17.930	+3.942%	478,451	+7.027%
2024-04-02	17.460	17.4900	17.1100	17.250	-3.470%	473,095	+11.246%
2024-04-01	18.290	18.2900	17.4400	17.870	-1.380%	453,864	+7.387%
2024-03-28	17.470	18.1400	17.4450	18.120	+3.959%	777,621	+5.905%
2024-03-27	17.460	17.4600	17.1100	17.430	+1.337%	514,828	+10.098%
2024-03-26	17.920	18.0400	17.1700	17.200	-3.749%	702,655	+11.570%
2024-03-25	18.240	18.4000	17.6800	17.870	-1.488%	468,348	+7.387%
2024-03-22	18.400	18.4000	17.8000	18.140	-1.413%	567,856	+5.788%
2024-03-21	17.990	18.6600	17.8700	18.400	+3.081%	597,846	+4.293%
2024-03-20	17.390	17.9550	17.1900	17.850	+2.292%	534,114	+7.507%
2024-03-19	17.030	17.4700	16.8000	17.450	+0.867%	576,381	+9.971%
2024-03-18	17.160	17.3850	16.9500	17.300	+1.229%	592,152	+10.925%
2024-03-15	17.080	17.2850	16.7750	17.090	-0.292%	440,916	+12.288%
2024-03-14	18.000	18.0000	16.8901	17.140	-4.513%	514,488	+11.960%
2024-03-13	18.230	18.6600	17.7700	17.950	-1.536%	520,457	+6.908%
2024-03-12	18.400	18.4000	17.7600	18.230	-0.978%	559,938	+5.266%
2024-03-11	18.350	18.7950	18.1800	18.410	-1.551%	158,886	+4.237%
2024-03-08	17.890	19.2850	17.8900	18.700	+6.069%	559,714	+2.620%
2024-03-07	17.680	17.7200	17.3500	17.630	+0.513%	431,257	+8.849%
2024-03-06	17.520	17.6400	17.1750	17.540	+1.799%	449,384	+9.407%
2024-03-05	17.390	17.6000	16.9800	17.230	-1.767%	634,309	+11.376%
2024-03-04	18.220	18.2200	17.5200	17.540	-3.626%	457,621	+9.407%
2024-03-01	17.990	18.4900	17.7550	18.200	+1.167%	576,339	+5.440%
2024-02-29	18.280	18.3600	17.7400	17.990	+0.615%	443,629	+6.670%
2024-02-28	17.970	18.2500	17.5000	17.880	-2.027%	716,641	+7.327%
2024-02-27	18.900	19.0900	18.2400	18.250	-1.670%	488,685	+5.151%
2024-02-26	18.270	18.8300	18.2300	18.560	+1.200%	493,793	+3.394%
2024-02-23	18.850	18.8500	18.0900	18.340	-2.550%	700,629	+4.635%
2024-02-22	18.710	19.0400	18.5400	18.820	+1.785%	718,546	+1.966%
2024-02-21	18.450	18.5900	18.2500	18.490	-1.017%	766,607	+3.786%
2024-02-20	18.880	19.1300	18.4600	18.680	-2.505%	535,637	+2.730%
2024-02-16	19.620	19.8200	19.1450	19.160	-3.622%	552,780	+0.157%
2024-02-15	19.150	20.0200	19.0000	19.880	+3.758%	436,227	-3.471%
2024-02-14	14.660	19.3650	14.6600	19.160	+11.851%	1,190,292	+0.157%
2024-02-13	17.440	18.1000	16.9006	17.130	-6.649%	665,309	+12.026%
2024-02-12	17.750	18.4400	17.7500	18.350	+3.090%	466,464	+4.578%
2024-02-09	17.880	18.0600	17.6200	17.800	+0.850%	400,256	+7.809%
2024-02-08	17.200	17.6800	17.1000	17.650	+2.141%	436,090	+8.725%
2024-02-07	17.670	17.6700	17.2300	17.280	-1.595%	410,079	+11.053%
2024-02-06	17.320	17.7600	17.2800	17.560	+1.269%	347,877	+9.282%
2024-02-05	17.200	17.3800	17.0200	17.340	-0.630%	489,358	+10.669%
2024-02-02	17.070	17.7300	16.7300	17.450	+1.101%	547,746	+9.971%
2024-02-01	17.320	17.5500	16.9400	17.260	+0.877%	870,549	+11.182%
2024-01-31	17.440	17.5800	17.0100	17.110	-1.383%	438,199	+12.157%
2024-01-30	17.200	17.4200	16.7800	17.350	+0.289%	865,700	+10.605%
2024-01-29	16.020	17.4300	15.9750	17.300	+7.054%	572,277	+10.925%
2024-01-26	16.370	16.6400	16.0000	16.160	-0.247%	483,694	+18.750%
2024-01-25	15.990	16.2150	15.6400	16.200	+2.857%	457,088	+18.457%
2024-01-24	16.710	16.7100	15.6900	15.750	-3.670%	512,587	+21.841%
2024-01-23	16.520	16.6000	16.1137	16.350	-0.487%	507,219	+17.370%
2024-01-22	16.430	16.7600	16.0850	16.430	+1.482%	601,336	+16.799%
2024-01-19	15.880	16.2400	15.4800	16.190	+2.404%	510,554	+18.530%
2024-01-18	15.820	15.9200	15.4100	15.810	+1.022%	548,370	+21.379%
2024-01-17	15.570	15.7200	15.2200	15.650	-1.510%	619,710	+22.620%
2024-01-16	16.090	16.2100	15.7250	15.890	-2.873%	673,023	+20.768%
2024-01-12	16.690	16.8662	16.0100	16.360	-1.505%	487,869	+17.298%
2024-01-11	16.550	16.7100	16.1500	16.610	-0.120%	375,289	+15.533%
2024-01-10	16.780	16.7800	16.4860	16.630	-1.012%	413,238	+15.394%
2024-01-09	16.810	17.2300	16.6950	16.800	-2.098%	554,919	+14.226%
2024-01-08	16.960	17.2700	16.4400	17.160	+2.878%	649,242	+11.830%
2024-01-05	17.270	17.5000	16.6500	16.680	-4.303%	489,620	+15.048%
2024-01-04	17.410	17.6900	17.0800	17.430	-0.115%	645,914	+10.098%
2024-01-03	18.060	18.4900	17.2900	17.450	-5.930%	722,712	+9.971%
2024-01-02	18.920	19.2400	18.5100	18.550	-3.184%	463,055	+3.450%
2023-12-29	19.360	19.6800	19.0100	19.160	-1.440%	492,946	+0.157%
2023-12-28	19.230	19.7350	19.0300	19.440	+0.361%	525,438	-1.286%
2023-12-27	19.550	19.6300	19.2400	19.370	-0.514%	231,911	-0.929%
2023-12-26	18.650	19.4900	18.4700	19.470	+3.951%	572,469	-1.438%
2023-12-22	18.950	19.4000	18.6200	18.730	-0.689%	532,850	+2.456%
2023-12-21	18.980	19.1200	18.6101	18.860	+2.056%	626,949	+1.750%
2023-12-20	19.180	19.6200	18.4600	18.480	-4.348%	559,647	+3.842%
2023-12-19	19.000	19.4200	18.9950	19.320	+2.114%	1,039,192	-0.673%
2023-12-18	19.490	19.6900	18.8300	18.920	-2.925%	597,943	+1.427%
2023-12-15	20.290	20.2900	19.3800	19.490	-3.895%	842,549	-1.539%
2023-12-14	19.560	20.5500	19.5500	20.280	+5.901%	668,163	-5.375%
2023-12-13	18.750	19.2800	18.2100	19.150	+2.188%	663,362	+0.209%
2023-12-12	18.000	18.7400	17.7700	18.740	+3.765%	776,653	+2.401%
2023-12-11	18.060	18.4800	18.0000	18.060	-0.331%	743,844	+6.257%
2023-12-08	18.230	19.0300	17.7901	18.120	-0.875%	628,057	+5.905%
2023-12-07	18.280	18.5500	17.8200	18.280	+0.495%	743,288	+4.978%
2023-12-06	18.230	19.1800	18.0200	18.190	-0.926%	753,672	+5.498%
2023-12-05	18.560	18.7900	17.9500	18.360	-1.660%	796,993	+4.521%
2023-12-04	18.540	18.9300	18.2100	18.670	-1.814%	906,275	+2.785%
2023-12-01	18.530	19.0400	18.4600	19.015	+2.286%	527,286	+0.920%
2023-11-30	18.530	18.7800	18.3000	18.590	+0.216%	561,214	+3.228%
2023-11-29	19.280	19.5099	18.3900	18.550	-2.574%	479,431	+3.450%
2023-11-28	18.690	19.2250	18.2230	19.040	+1.384%	693,736	+0.788%
2023-11-27	18.450	19.1900	18.1200	18.780	0.000%	819,611	+2.183%
2023-11-24	18.430	19.1100	18.2350	18.780	+1.733%	61,862	+2.183%
2023-11-22	18.150	18.9300	17.5000	18.460	+3.186%	867,658	+3.954%
2023-11-21	18.710	18.7400	17.7550	17.890	-5.892%	697,113	+7.267%
2023-11-20	18.800	19.2100	18.6300	19.010	+1.387%	324,571	+0.947%
2023-11-17	18.250	18.8600	18.1600	18.750	+3.706%	728,824	+2.347%
2023-11-16	18.170	18.4900	18.0600	18.080	-2.534%	623,114	+6.139%

document.getElementById("z80M0t").onerror = function(){this.style.display='none';}; .dark-mode .Yd2V3V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yd2V3V{ color: #333333; background-color: white; border: 2px solid #333333; }KRNTKornit Digital Ltd.stock NASDAQ

KRNT
Kornit Digital Ltd.
stock NASDAQ