Dark

KEN
KENON HOLDINGS LTD.
stock NYSE

At Close

Aug 14, 2026 3:50:27 PM EDT

66.70USD-1.535%(-1.04)12,084

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-67.74)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

66.49USD-0.315%(-0.21)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	67.3800	67.380000	66.130000	66.4900	-1.845%	12,084	0.000%
2026-08-13	67.0600	68.200000	67.060000	67.7400	-0.485%	16,801	-1.845%
2026-08-12	68.6000	68.715000	67.380000	68.0700	+6.227%	20,510	-2.321%
2026-08-11	64.6600	64.840000	63.670000	64.0800	-0.218%	21,432	+3.761%
2026-08-10	65.0000	65.020000	64.020000	64.2200	-2.888%	17,687	+3.535%
2026-08-07	66.3700	66.660000	65.600000	66.1300	+1.039%	17,834	+0.544%
2026-08-06	65.0100	66.825000	65.010000	65.4500	+1.788%	32,367	+1.589%
2026-08-05	65.6000	65.600000	64.300000	64.3000	-5.705%	17,518	+3.406%
2026-08-04	67.5000	68.480000	66.830000	68.1900	+2.959%	17,793	-2.493%
2026-08-03	66.0300	66.620000	65.730000	66.2300	-1.692%	15,677	+0.393%
2026-07-31	67.1600	67.680000	66.900000	67.3700	+1.050%	22,656	-1.306%
2026-07-30	65.5100	66.990000	65.510000	66.6700	+4.449%	22,367	-0.270%
2026-07-29	66.9800	67.030000	63.830000	63.8300	-5.325%	30,275	+4.167%
2026-07-28	68.6800	68.680000	67.200000	67.4200	-3.603%	25,692	-1.379%
2026-07-27	70.8100	71.140000	69.170000	69.9400	+0.822%	17,777	-4.933%
2026-07-24	68.0900	70.400000	68.090000	69.3700	+1.925%	21,044	-4.152%
2026-07-23	68.0300	68.840000	67.870000	68.0600	-1.291%	10,964	-2.307%
2026-07-22	70.0000	70.270000	68.710000	68.9500	-0.806%	21,893	-3.568%
2026-07-21	68.9100	69.610000	68.770000	69.5100	+3.268%	20,901	-4.345%
2026-07-20	67.6700	68.105000	67.090000	67.3100	+2.124%	19,273	-1.218%
2026-07-17	65.8300	66.480000	65.620000	65.9100	-1.362%	13,023	+0.880%
2026-07-16	67.3900	67.870000	66.660000	66.8200	-1.489%	24,236	-0.494%
2026-07-15	67.4500	68.420000	67.250000	67.8300	+1.740%	21,003	-1.976%
2026-07-14	66.2000	67.390000	66.200000	66.6700	+2.208%	16,035	-0.270%
2026-07-13	65.3300	65.790000	65.080000	65.2300	-0.776%	13,159	+1.932%
2026-07-10	65.8200	67.219400	65.520000	65.7400	-0.979%	14,616	+1.141%
2026-07-09	66.1000	66.790000	65.980000	66.3900	-1.746%	25,419	+0.151%
2026-07-08	67.0000	68.055000	66.800000	67.5700	+0.133%	18,010	-1.598%
2026-07-07	68.0300	68.590000	67.480000	67.4800	-4.446%	25,348	-1.467%
2026-07-06	70.1200	71.270000	69.670000	70.6200	+3.700%	33,946	-5.848%
2026-07-02	70.0000	70.200000	67.820000	68.1000	-1.632%	36,733	-2.364%
2026-07-01	69.7100	70.490000	69.080000	69.2300	+3.545%	42,004	-3.958%
2026-06-30	67.0900	67.780000	66.470000	66.8600	-1.109%	31,812	-0.553%
2026-06-29	68.2600	68.710000	66.860100	67.6100	+2.657%	30,852	-1.657%
2026-06-26	67.2300	67.295000	65.810000	65.8600	-1.111%	18,942	+0.957%
2026-06-25	67.2800	67.500000	66.225000	66.6000	0.000%	39,221	-0.165%
2026-06-24	66.5600	67.890000	66.509200	66.6000	+0.030%	26,482	-0.165%
2026-06-23	65.2300	67.000000	65.060000	66.5800	+0.544%	37,069	-0.135%
2026-06-22	66.0000	66.610000	65.130000	66.2200	-3.455%	47,619	+0.408%
2026-06-18	68.7400	68.950000	67.500000	68.5900	+3.236%	35,167	-3.062%
2026-06-17	68.8600	68.970000	66.030000	66.4400	-4.677%	41,145	+0.075%
2026-06-16	70.5700	71.490000	69.480000	69.7000	-0.057%	31,112	-4.605%
2026-06-15	70.8400	70.865000	69.420000	69.7400	-3.754%	30,637	-4.660%
2026-06-12	72.1000	73.080000	72.000000	72.4600	+0.541%	14,080	-8.239%
2026-06-11	70.0000	72.505000	69.470000	72.0700	+2.503%	44,775	-7.742%
2026-06-10	70.5400	71.590000	70.050000	70.3100	-5.063%	34,124	-5.433%
2026-06-09	75.8400	75.840000	73.260000	74.0600	-3.253%	31,852	-10.221%
2026-06-08	76.3200	77.210000	75.650000	76.5500	+1.931%	27,864	-13.142%
2026-06-05	79.1900	79.190000	75.010000	75.1000	-5.570%	32,420	-11.465%
2026-06-04	80.2700	80.720000	79.350000	79.5300	-2.297%	25,826	-16.396%
2026-06-03	84.4900	84.490000	81.190000	81.4000	-5.809%	42,291	-18.317%
2026-06-02	86.6800	87.790000	86.150100	86.4200	-3.560%	30,035	-23.062%
2026-06-01	89.3700	90.340000	89.000000	89.6100	-1.278%	15,536	-25.801%
2026-05-29	91.4300	91.430000	90.010000	90.7700	-1.144%	23,491	-26.749%
2026-05-28	89.7000	93.380000	89.580000	91.8200	-2.846%	23,450	-27.587%
2026-05-27	94.8500	94.909800	91.700000	94.5100	+5.657%	41,904	-29.648%
2026-05-26	88.4700	90.000000	88.470000	89.4500	+4.351%	19,072	-25.668%
2026-05-22	85.5800	86.275000	85.320000	85.7200	-0.082%	12,698	-22.434%
2026-05-21	84.5900	86.395000	84.590000	85.7900	-0.058%	15,811	-22.497%
2026-05-20	83.2500	86.919900	82.720000	85.8400	+2.496%	19,990	-22.542%
2026-05-19	83.3000	85.930000	83.030000	83.7500	-0.970%	28,714	-20.609%
2026-05-18	85.6000	85.600000	83.500000	84.5700	-3.974%	28,419	-21.379%
2026-05-15	89.9200	89.920000	87.500000	88.0700	-3.696%	12,013	-24.503%
2026-05-14	90.7100	91.499900	90.000000	91.4500	+0.949%	15,701	-27.294%
2026-05-13	91.7600	91.760000	90.400000	90.5900	-1.361%	16,776	-26.603%
2026-05-12	91.4000	92.820000	90.930000	91.8400	+2.169%	24,387	-27.602%
2026-05-11	89.6800	90.990000	89.270000	89.8900	+1.125%	17,820	-26.032%
2026-05-08	88.6100	89.670000	88.340000	88.8900	+2.953%	18,432	-25.200%
2026-05-07	92.0800	92.080000	78.420000	86.3400	-6.142%	119,461	-22.991%
2026-05-06	93.5700	93.670000	91.990000	91.9900	-3.716%	31,567	-27.720%
2026-05-05	93.7000	95.930000	93.700000	95.5400	+6.038%	34,968	-30.406%
2026-05-04	92.0100	92.820000	89.910000	90.1000	-3.160%	21,843	-26.204%
2026-05-01	92.5200	93.729900	92.500000	93.0400	+1.043%	24,230	-28.536%
2026-04-30	91.4100	93.240000	91.210000	92.0800	+4.970%	31,557	-27.791%
2026-04-29	88.8900	89.470000	87.580000	87.7200	-0.971%	21,459	-24.202%
2026-04-28	88.4000	89.130000	87.800000	88.5800	+5.565%	53,128	-24.938%
2026-04-27	83.6600	84.590000	82.955000	83.9100	+2.743%	38,956	-20.760%
2026-04-24	81.9515	82.990000	81.440000	81.6700	+0.418%	16,588	-18.587%
2026-04-23	81.4700	82.550000	81.040000	81.3300	+0.507%	15,234	-18.247%
2026-04-22	81.3000	82.240000	80.920000	80.9200	-0.480%	25,138	-17.832%
2026-04-21	81.7600	82.300000	81.040100	81.3100	-0.319%	37,034	-18.227%
2026-04-20	83.0000	83.390000	81.570000	81.5700	-1.581%	12,738	-18.487%
2026-04-17	82.0500	83.990000	81.990000	82.8800	+2.359%	15,507	-19.776%
2026-04-16	81.9400	81.940000	80.710100	80.9700	-1.376%	17,895	-17.883%
2026-04-15	82.0900	82.647900	81.961000	82.1000	+0.159%	22,040	-19.013%
2026-04-14	81.0000	82.652500	81.000000	81.9700	+1.662%	31,241	-18.885%
2026-04-13	82.3000	82.300000	80.020100	80.6300	-8.552%	51,971	-17.537%
2026-04-10	86.5100	89.889900	86.510000	88.1700	+2.167%	32,239	-24.589%
2026-04-09	85.0000	87.900000	84.250000	86.3000	-0.964%	45,844	-22.955%
2026-04-08	86.3100	87.190000	85.000000	87.1400	+3.271%	16,560	-23.697%
2026-04-07	84.1200	85.390000	83.220000	84.3800	+0.656%	14,919	-21.202%
2026-04-06	85.2700	85.300000	82.940000	83.8300	-1.930%	22,209	-20.685%
2026-04-02	85.0200	85.990000	83.750000	85.4800	+0.082%	24,134	-22.216%
2026-04-01	82.9100	85.670000	82.910000	85.4100	+3.703%	25,288	-22.152%
2026-03-31	79.5300	82.450000	79.500000	82.3600	+3.014%	20,221	-19.269%
2026-03-30	81.7200	82.953700	79.340000	79.9500	-0.806%	15,629	-16.836%
2026-03-27	80.6500	82.257500	80.040000	80.6000	-0.739%	16,529	-17.506%
2026-03-26	80.6500	82.100000	80.330000	81.2000	-0.197%	20,888	-18.116%
2026-03-25	81.2700	82.170000	79.805000	81.3600	+1.738%	14,744	-18.277%
2026-03-24	78.7200	80.225000	78.203600	79.9700	-0.560%	27,337	-16.856%
2026-03-23	81.2700	81.840000	79.170000	80.4200	-4.285%	29,766	-17.322%
2026-03-20	87.2800	87.280000	84.020000	84.0200	-3.403%	19,154	-20.864%
2026-03-19	85.5600	87.403000	85.000100	86.9800	+0.706%	25,849	-23.557%
2026-03-18	86.6000	87.600000	85.990000	86.3700	+1.612%	17,423	-23.017%
2026-03-17	83.1800	85.200000	83.180000	85.0000	+6.330%	23,657	-21.776%
2026-03-16	79.3800	80.440000	79.190000	79.9400	+2.003%	15,298	-16.825%
2026-03-13	80.4000	80.400000	77.610000	78.3700	-0.960%	13,903	-15.159%
2026-03-12	79.4500	79.945000	78.900000	79.1300	-3.594%	26,820	-15.974%
2026-03-11	80.2400	82.620000	80.240000	82.0800	+1.271%	17,578	-18.994%
2026-03-10	81.7100	83.499900	80.400100	81.0500	-2.514%	32,402	-17.964%
2026-03-09	81.1900	83.310000	79.495000	83.1400	-1.282%	41,446	-20.026%
2026-03-06	83.1600	84.370000	82.890000	84.2200	-0.543%	13,329	-21.052%
2026-03-05	85.2600	85.890000	84.040000	84.6800	-0.959%	16,951	-21.481%
2026-03-04	85.2500	85.777987	84.120000	85.5000	+2.151%	26,812	-22.234%
2026-03-03	83.0100	83.800000	81.480000	83.7000	-1.134%	19,256	-20.562%
2026-03-02	83.7300	84.800000	83.170000	84.6600	+8.692%	24,954	-21.462%
2026-02-27	78.5000	79.070000	77.290000	77.8900	-3.709%	26,061	-14.636%
2026-02-26	81.0500	81.070000	79.330000	80.8900	-2.436%	17,171	-17.802%
2026-02-25	82.0000	82.961000	81.270000	82.9100	+0.668%	10,145	-19.805%
2026-02-24	81.8600	82.920000	81.370000	82.3600	-1.140%	16,376	-19.269%
2026-02-23	82.5900	84.070000	82.340000	83.3100	+3.017%	14,913	-20.190%
2026-02-20	79.8600	81.960000	79.825000	80.8700	+0.622%	19,824	-17.782%
2026-02-19	80.8500	80.990000	79.010000	80.3700	-3.099%	35,936	-17.270%
2026-02-18	84.0000	84.650000	82.560000	82.9400	-0.072%	25,457	-19.834%
2026-02-17	79.7800	83.340000	79.780000	83.0000	+4.758%	25,797	-19.892%
2026-02-13	78.2500	79.420000	78.250000	79.2300	+1.434%	16,448	-16.080%
2026-02-12	78.3500	79.479900	77.358700	78.1100	+2.386%	17,008	-14.876%
2026-02-11	76.8500	76.850000	75.602000	76.2900	-0.144%	8,794	-12.846%
2026-02-10	75.4700	76.860000	75.470000	76.4000	+3.243%	10,189	-12.971%
2026-02-09	73.6100	74.449900	73.000000	74.0000	+1.010%	7,380	-10.149%
2026-02-06	71.5000	74.240000	71.500000	73.2600	+2.505%	10,677	-9.241%
2026-02-05	73.1700	73.170000	71.300100	71.4700	-4.681%	16,389	-6.968%
2026-02-04	76.5000	77.000000	74.430000	74.9800	+0.375%	18,252	-11.323%
2026-02-03	73.7800	75.472200	73.720000	74.7000	+4.300%	28,770	-10.991%
2026-02-02	70.1400	71.960000	70.140000	71.6200	+1.258%	16,617	-7.163%
2026-01-30	71.5450	71.545000	69.890000	70.7300	-2.293%	8,702	-5.995%
2026-01-29	71.4200	72.710000	71.151500	72.3900	+0.542%	15,716	-8.150%
2026-01-28	73.2000	73.200000	71.000000	72.0000	-4.825%	21,779	-7.653%
2026-01-27	75.0000	75.900000	74.620000	75.6500	+1.940%	13,108	-12.108%
2026-01-26	73.8600	74.570000	73.860000	74.2100	+1.532%	10,469	-10.403%
2026-01-23	70.8600	73.440000	70.860000	73.0900	+3.454%	22,099	-9.030%
2026-01-22	69.7700	70.870000	69.747600	70.6500	+3.928%	9,298	-5.888%
2026-01-21	67.2500	68.330000	67.000000	67.9800	+1.417%	10,862	-2.192%
2026-01-20	67.0300	67.960300	66.870000	67.0300	-2.017%	20,329	-0.806%
2026-01-16	69.6600	69.660000	68.000100	68.4100	-1.099%	9,349	-2.807%
2026-01-15	68.7500	69.619900	68.633400	69.1700	-0.418%	11,829	-3.875%
2026-01-14	69.0000	69.510000	68.330000	69.4600	-0.058%	13,159	-4.276%
2026-01-13	69.7600	69.760000	69.175000	69.5000	-1.418%	12,756	-4.331%
2026-01-12	69.6300	70.740000	69.630000	70.5000	+1.453%	16,771	-5.688%
2026-01-09	68.7500	69.530000	68.750000	69.4900	+1.906%	13,761	-4.317%
2026-01-08	67.4800	68.480000	67.480000	68.1900	+0.206%	9,219	-2.493%
2026-01-07	68.4000	68.570000	67.730000	68.0500	+0.487%	10,150	-2.292%
2026-01-06	67.3100	68.130000	67.310000	67.7200	-2.336%	17,634	-1.816%
2026-01-05	68.3300	69.710000	68.330000	69.3400	+2.665%	18,558	-4.110%
2026-01-02	67.4300	67.690000	66.520000	67.5400	+1.855%	24,727	-1.555%
2025-12-31	66.6400	67.019900	65.870000	66.3100	-0.763%	7,408	+0.271%
2025-12-30	66.7000	67.570000	66.640000	66.8200	+0.195%	9,234	-0.494%
2025-12-29	65.4200	67.000000	65.420000	66.6900	+3.733%	19,004	-0.300%
2025-12-26	65.3800	65.380000	64.180000	64.2900	-3.468%	19,800	+3.422%
2025-12-24	66.0700	66.649200	66.070000	66.6000	+1.726%	8,188	-0.165%
2025-12-23	64.3900	66.355400	64.390000	65.4700	+1.143%	9,351	+1.558%
2025-12-22	64.3400	64.850000	64.160000	64.7300	+0.731%	11,293	+2.719%
2025-12-19	63.7300	64.800000	62.855400	64.2600	+1.452%	39,044	+3.470%
2025-12-18	63.1000	63.760000	62.695000	63.3400	+3.092%	14,725	+4.973%
2025-12-17	62.0000	62.230000	60.974900	61.4400	+0.081%	15,478	+8.219%
2025-12-16	61.2000	61.680000	60.511200	61.3900	+0.838%	10,161	+8.308%
2025-12-15	61.8200	61.820000	60.346100	60.8800	-0.669%	8,727	+9.215%
2025-12-12	61.8800	62.000000	60.500000	61.2900	-0.985%	8,282	+8.484%
2025-12-11	62.6800	62.680000	61.240000	61.9000	+1.675%	10,570	+7.415%
2025-12-10	60.4400	61.291000	59.900000	60.8800	+0.197%	11,985	+9.215%
2025-12-09	61.5500	61.550000	60.760000	60.7600	-0.832%	9,634	+9.431%
2025-12-08	61.3500	61.440000	61.050000	61.2700	-0.130%	8,186	+8.520%
2025-12-05	61.7900	61.790000	60.780300	61.3500	+0.376%	5,166	+8.378%
2025-12-04	61.9700	61.970000	60.630000	61.1200	-2.458%	15,395	+8.786%
2025-12-03	62.3900	62.660000	61.640000	62.6600	+0.288%	7,480	+6.112%
2025-12-02	62.0100	62.882600	61.840000	62.4800	+4.064%	14,539	+6.418%
2025-12-01	60.8000	60.800000	59.990000	60.0400	+0.603%	13,388	+10.743%
2025-11-28	59.9100	59.910000	58.805000	59.6800	+1.428%	5,560	+11.411%
2025-11-26	58.1900	59.200000	58.190000	58.8400	+2.437%	16,462	+13.001%
2025-11-25	57.3000	57.860000	56.760000	57.4400	+0.701%	5,640	+15.756%
2025-11-24	56.0000	57.250000	56.000000	57.0400	+2.645%	17,575	+16.567%
2025-11-21	56.0500	56.050000	54.660000	55.5700	+1.331%	6,056	+19.651%
2025-11-20	56.8600	56.860000	54.560000	54.8400	-5.285%	16,686	+21.244%
2025-11-19	56.9800	57.899900	56.980000	57.8999	+0.660%	5,460	+14.836%
2025-11-18	56.9500	57.680000	56.690100	57.5200	+2.040%	9,558	+15.595%
2025-11-17	56.1300	57.250000	56.000000	56.3700	-0.265%	8,984	+17.953%
2025-11-14	57.2500	57.440000	56.280000	56.5200	-1.223%	8,336	+17.640%
2025-11-13	58.3200	58.320000	56.770000	57.2200	+1.346%	14,189	+16.201%
2025-11-12	56.5000	56.570000	56.030700	56.4600	+1.401%	11,126	+17.765%
2025-11-11	56.2000	56.200000	55.210000	55.6800	+0.288%	10,453	+19.415%
2025-11-10	54.6300	55.520000	54.630000	55.5200	+5.431%	10,920	+19.759%
2025-11-07	53.0000	53.000000	51.951000	52.6600	-0.190%	9,015	+26.263%
2025-11-06	52.6000	53.340000	51.840000	52.7600	-1.933%	15,943	+26.024%
2025-11-05	53.1400	53.970000	53.140000	53.8000	+2.891%	10,841	+23.587%
2025-11-04	53.2600	53.260000	52.090000	52.2885	-1.417%	7,169	+27.160%
2025-11-03	53.8100	53.810000	52.660000	53.0400	+1.863%	9,757	+25.358%
2025-10-31	52.6300	52.630000	51.450000	52.0700	-0.724%	3,990	+27.693%
2025-10-30	52.2500	52.590000	52.050000	52.4500	+1.510%	6,690	+26.768%
2025-10-29	51.9075	52.350000	51.670000	51.6700	+0.918%	12,508	+28.682%
2025-10-28	51.5000	51.500000	51.080000	51.2000	+0.375%	5,003	+29.863%
2025-10-27	50.9200	51.150000	50.781100	51.0085	+2.406%	12,037	+30.351%
2025-10-24	49.8100	49.810000	49.810000	49.8100	+1.508%	1,477	+33.487%
2025-10-23	48.7800	49.393800	48.780000	49.0700	+1.742%	2,377	+35.500%
2025-10-22	48.7600	48.760000	47.620000	48.2300	-1.209%	5,800	+37.860%
2025-10-21	49.1600	49.183700	48.720000	48.8200	-2.399%	6,700	+36.194%
2025-10-20	49.6310	50.240000	49.631000	50.0200	+2.123%	10,541	+32.927%
2025-10-17	48.0700	49.040000	48.070000	48.9800	+0.184%	5,228	+35.749%
2025-10-16	49.0400	49.630000	48.780000	48.8900	+1.664%	10,970	+35.999%
2025-10-15	49.3100	49.310000	47.800000	48.0900	-1.515%	17,708	+38.262%
2025-10-14	48.5500	49.150000	48.180000	48.8300	-1.194%	7,990	+36.166%
2025-10-13	49.8000	49.800000	49.030000	49.4200	+2.574%	20,258	+34.541%
2025-10-10	49.5500	49.630000	48.180000	48.1800	-2.351%	7,332	+38.003%
2025-10-09	49.1300	49.540000	48.912500	49.3400	+4.534%	20,617	+34.759%
2025-10-08	46.8800	47.270000	46.680000	47.2000	+2.165%	11,031	+40.869%
2025-10-07	46.7600	46.790700	45.710000	46.2000	+0.108%	9,041	+43.918%
2025-10-06	45.7500	46.860000	45.750000	46.1500	+2.124%	11,547	+44.074%
2025-10-03	45.3650	45.411300	45.134000	45.1900	+0.311%	4,873	+47.134%
2025-10-02	45.4600	45.460000	44.789200	45.0500	-0.266%	7,933	+47.592%
2025-10-01	45.2300	46.270000	44.300000	45.1700	0.000%	12,389	+47.199%
2025-09-30	45.0000	45.330000	44.950000	45.1700	+1.301%	13,925	+47.199%
2025-09-29	43.9000	44.919900	43.900000	44.5900	+6.344%	24,100	+49.114%
2025-09-26	41.7700	42.394100	41.770000	41.9300	+0.383%	5,630	+58.574%
2025-09-25	41.8000	42.440000	41.530000	41.7700	-1.230%	6,376	+59.181%
2025-09-24	42.7400	42.740000	42.281500	42.2900	-1.053%	16,246	+57.224%
2025-09-23	42.4700	42.900000	42.470000	42.7400	+0.211%	3,709	+55.569%
2025-09-22	42.4000	42.981700	42.400000	42.6500	-1.044%	13,578	+55.897%
2025-09-19	42.8200	43.490000	42.820000	43.1000	+0.466%	16,142	+54.269%
2025-09-18	43.2300	43.230000	42.770000	42.9000	+2.681%	12,747	+54.988%
2025-09-17	42.5900	42.590000	41.500000	41.7800	-4.372%	29,218	+59.143%
2025-09-16	43.7800	43.910000	43.570000	43.6900	-1.421%	10,100	+52.186%
2025-09-15	44.8400	44.840000	44.200000	44.3200	-5.076%	13,300	+50.023%
2025-09-12	46.6055	47.000000	46.603000	46.6900	-0.192%	6,303	+42.407%
2025-09-11	46.6400	47.000000	46.510100	46.7800	+0.193%	8,929	+42.133%
2025-09-10	46.8600	47.289900	46.590000	46.6900	+1.610%	10,436	+42.407%
2025-09-09	46.0600	46.220000	45.810000	45.9500	+1.056%	5,228	+44.701%
2025-09-08	45.6700	45.850000	45.200000	45.4700	+2.134%	11,129	+46.228%
2025-09-05	44.5600	44.970000	44.394629	44.5200	+0.701%	8,650	+49.349%
2025-09-04	44.4400	44.470000	44.040000	44.2100	+0.867%	8,184	+50.396%
2025-09-03	43.8200	43.910000	43.520000	43.8300	+1.411%	11,015	+51.700%
2025-09-02	43.9600	43.982700	43.120100	43.2200	-8.023%	25,202	+53.841%
2025-08-29	47.3200	47.730000	46.410000	46.9900	-0.760%	7,617	+41.498%
2025-08-28	46.7700	47.720700	46.550000	47.3500	+4.572%	16,820	+40.422%
2025-08-27	45.0000	45.470000	44.640100	45.2800	+0.133%	10,108	+46.842%
2025-08-26	45.0000	45.410000	44.990000	45.2200	-0.243%	12,321	+47.037%
2025-08-25	45.0100	45.704700	45.010000	45.3300	+0.310%	9,135	+46.680%
2025-08-22	45.2700	45.370000	45.075000	45.1900	+1.711%	5,321	+47.134%
2025-08-21	44.1500	45.259900	44.140800	44.4300	+0.361%	7,561	+49.651%
2025-08-20	44.4500	44.450000	43.700000	44.2700	-1.095%	7,989	+50.192%
2025-08-19	44.8500	45.070000	44.700000	44.7600	-0.401%	4,090	+48.548%
2025-08-18	45.2300	45.330000	44.845000	44.9400	-0.222%	8,146	+47.953%
2025-08-15	44.9400	45.500000	44.770000	45.0400	+0.223%	11,013	+47.624%
2025-08-14	44.5400	45.318900	44.540000	44.9400	+0.717%	12,483	+47.953%
2025-08-13	44.3600	44.930000	44.280000	44.6200	+4.423%	15,155	+49.014%
2025-08-12	42.8000	42.944700	42.240000	42.7300	-1.883%	15,540	+55.605%
2025-08-11	43.5100	44.000000	43.420000	43.5500	+1.350%	8,201	+52.675%
2025-08-08	42.9900	43.210000	42.880000	42.9700	+0.070%	6,657	+54.736%
2025-08-07	43.1600	43.400000	42.850100	42.9400	-0.093%	16,813	+54.844%
2025-08-06	42.9100	43.320000	42.670000	42.9800	-0.509%	22,037	+54.700%
2025-08-05	43.5500	43.670000	42.560100	43.2000	-3.765%	56,617	+53.912%
2025-08-04	45.6900	45.735600	44.640000	44.8900	-4.040%	46,511	+48.118%
2025-08-01	47.2400	47.320000	46.580100	46.7800	-1.785%	25,076	+42.133%
2025-07-31	48.1000	48.271000	47.370000	47.6300	-1.285%	16,906	+39.597%
2025-07-30	48.1100	48.490000	47.860000	48.2500	+0.166%	10,028	+37.803%
2025-07-29	48.1800	48.230000	47.903200	48.1700	+0.062%	7,552	+38.032%
2025-07-28	48.2800	48.419900	47.870000	48.1400	-1.231%	14,247	+38.118%
2025-07-25	48.4900	49.000000	47.815000	48.7400	+1.016%	28,984	+36.418%
2025-07-24	48.6000	48.739900	47.910000	48.2500	-2.545%	25,710	+37.803%
2025-07-23	48.3700	49.994400	48.345000	49.5100	+5.565%	44,310	+34.296%
2025-07-22	46.9800	47.080700	46.660000	46.9000	+0.428%	8,178	+41.770%
2025-07-21	47.0000	47.170000	46.511800	46.7000	-1.101%	11,404	+42.377%
2025-07-18	46.9600	47.295000	46.840000	47.2200	+0.618%	11,948	+40.809%
2025-07-17	46.8300	47.199900	46.574700	46.9300	+0.881%	16,157	+41.679%
2025-07-16	46.1300	46.790000	46.040000	46.5200	+3.862%	33,570	+42.928%
2025-07-15	44.7600	45.020000	44.330100	44.7900	+0.584%	20,168	+48.448%
2025-07-14	44.6000	44.600000	44.053100	44.5300	-0.846%	18,794	+49.315%
2025-07-11	45.3300	45.440000	44.659100	44.9100	-1.079%	11,231	+48.052%
2025-07-10	45.8000	45.800000	45.119200	45.4000	-1.369%	15,785	+46.454%
2025-07-09	45.2000	46.030000	45.200000	46.0300	+3.508%	31,547	+44.449%
2025-07-08	44.7200	44.843800	44.060000	44.4700	+0.543%	19,731	+49.517%
2025-07-07	43.9300	44.630000	43.850000	44.2300	+1.028%	23,107	+50.328%
2025-07-03	43.2200	43.880000	43.220000	43.7800	+1.484%	12,036	+51.873%
2025-07-02	43.0200	43.234200	42.195000	43.1400	+0.559%	22,080	+54.126%
2025-07-01	43.1600	43.170000	42.441400	42.9000	+3.249%	41,438	+54.988%
2025-06-30	39.9700	41.654300	39.885000	41.5500	+6.511%	50,034	+60.024%
2025-06-27	39.1900	39.550000	38.880000	39.0100	+0.154%	14,793	+70.443%
2025-06-26	39.2400	39.460000	38.910000	38.9500	-0.179%	19,411	+70.706%
2025-06-25	39.3600	39.690000	39.010000	39.0200	-0.914%	27,950	+70.400%
2025-06-24	39.1900	39.450000	38.860100	39.3800	+3.008%	40,314	+68.842%
2025-06-23	37.8300	38.348000	37.520000	38.2300	+1.865%	19,916	+73.921%
2025-06-20	37.7600	37.770000	37.360500	37.5300	+1.378%	22,579	+77.165%
2025-06-18	36.5300	37.490000	36.530000	37.0200	+2.548%	25,999	+79.606%
2025-06-17	36.0500	36.290000	35.960000	36.1000	+0.222%	11,478	+84.183%
2025-06-16	35.8500	36.600000	35.730000	36.0200	+3.924%	24,727	+84.592%
2025-06-13	34.6100	34.930000	34.520000	34.6600	-1.225%	14,764	+91.835%
2025-06-12	34.8700	35.275900	34.690000	35.0900	-2.446%	16,479	+89.484%
2025-06-11	36.3800	36.541400	35.650000	35.9700	+0.419%	12,204	+84.848%
2025-06-10	36.2300	36.230000	35.650000	35.8200	-2.424%	17,661	+85.623%
2025-06-09	36.9900	37.500000	36.510000	36.7100	-0.569%	40,458	+81.122%
2025-06-06	37.2600	37.328900	36.840000	36.9200	-0.135%	8,434	+80.092%
2025-06-05	36.8200	37.260000	36.700000	36.9700	+0.407%	14,991	+79.849%
2025-06-04	36.6100	36.950000	36.600000	36.8200	+2.051%	13,781	+80.581%
2025-06-03	35.9300	36.450000	35.760000	36.0800	+1.806%	19,580	+84.285%
2025-06-02	35.5500	35.770000	35.200000	35.4400	+0.825%	20,296	+87.613%
2025-05-30	35.2300	35.400000	35.015000	35.1500	-0.481%	14,831	+89.161%
2025-05-29	36.2600	36.280000	34.930000	35.3200	+1.757%	41,791	+88.250%
2025-05-28	34.5500	34.923400	34.420000	34.7100	+1.610%	14,703	+91.559%
2025-05-27	34.1100	34.320000	33.990000	34.1600	+3.047%	14,127	+94.643%
2025-05-23	33.0000	33.400000	32.742300	33.1500	+0.394%	8,941	+100.573%
2025-05-22	33.7000	33.700000	33.020000	33.0200	-2.221%	7,490	+101.363%
2025-05-21	33.9400	34.027400	33.500000	33.7700	+0.506%	10,481	+96.891%
2025-05-20	34.1200	34.120000	33.394700	33.6000	-1.293%	11,990	+97.887%
2025-05-19	33.5000	34.100000	33.500000	34.0400	+2.130%	17,133	+95.329%
2025-05-16	33.1000	33.479400	33.030000	33.3300	+0.331%	6,514	+99.490%
2025-05-15	33.3300	33.600000	32.954600	33.2200	+0.241%	16,842	+100.151%
2025-05-14	32.8000	33.220000	32.405400	33.1400	+1.470%	27,987	+100.634%
2025-05-13	32.0500	32.880000	32.050000	32.6600	+2.704%	24,232	+103.582%
2025-05-12	32.0800	32.228400	31.700000	31.8000	+1.793%	29,515	+109.088%
2025-05-09	31.4000	31.412400	31.220000	31.2400	+0.450%	9,541	+112.836%
2025-05-08	31.2900	31.300000	30.890000	31.1000	+1.072%	19,724	+113.794%
2025-05-07	30.8700	30.990000	30.424400	30.7700	+1.989%	17,868	+116.087%
2025-05-06	30.0712	30.520000	29.970000	30.1700	+1.719%	17,597	+120.384%
2025-05-05	30.0100	30.010000	29.600000	29.6600	-4.538%	26,111	+124.174%
2025-05-02	30.9000	31.230000	30.660000	31.0700	+1.304%	29,753	+114.001%
2025-05-01	30.4061	31.000000	30.406100	30.6700	+1.021%	9,558	+116.792%
2025-04-30	30.5000	30.660000	30.010000	30.3600	-1.043%	10,000	+119.005%
2025-04-29	29.8300	30.979900	29.830000	30.6800	+3.265%	32,122	+116.721%
2025-04-28	30.0600	30.060000	29.670000	29.7100	-3.602%	17,951	+123.797%
2025-04-25	30.8600	30.960000	30.640000	30.8200	+0.456%	19,042	+115.737%
2025-04-24	30.7500	30.930000	30.565500	30.6800	+0.491%	11,922	+116.721%
2025-04-23	30.7300	30.883700	30.370000	30.5300	+3.386%	41,506	+117.786%
2025-04-22	29.2700	29.765500	27.500000	29.5300	+4.346%	70,300	+125.161%
2025-04-21	28.5600	28.560000	27.963600	28.3000	-1.118%	32,582	+134.947%
2025-04-17	27.9400	28.910000	27.940000	28.6200	+3.396%	23,687	+132.320%
2025-04-16	27.5000	28.080000	27.300100	27.6800	+0.145%	34,264	+140.210%
2025-04-15	28.2500	28.250000	27.100000	27.6400	-2.504%	57,570	+140.557%
2025-04-14	29.4000	29.400000	28.230100	28.3500	-18.651%	69,441	+134.533%
2025-04-11	33.8400	35.490000	33.400000	34.8500	+4.560%	140,422	+90.789%
2025-04-10	33.2900	33.750000	31.200100	33.3300	-1.797%	88,537	+99.490%
2025-04-09	31.7400	34.410000	31.160000	33.9400	+7.371%	99,330	+95.905%
2025-04-08	32.0000	32.370000	31.251200	31.6100	+0.958%	44,472	+110.345%
2025-04-07	30.8000	31.800000	30.325000	31.3100	+2.020%	24,121	+112.360%
2025-04-04	32.4900	32.490000	30.180000	30.6900	-5.540%	37,320	+116.650%
2025-04-03	32.5400	32.900000	32.090000	32.4900	-0.062%	22,107	+104.648%
2025-04-02	32.0000	32.740000	32.000000	32.5100	+1.594%	13,486	+104.522%
2025-04-01	31.6200	32.210000	31.545000	32.0000	+0.072%	9,354	+107.781%
2025-03-31	31.2000	32.273400	31.200000	31.9770	+1.033%	19,523	+107.931%
2025-03-28	31.7800	31.900000	31.460000	31.6500	-1.525%	11,699	+110.079%
2025-03-27	31.7600	32.264000	31.760000	32.1400	+2.651%	11,903	+106.876%
2025-03-26	31.7900	32.044500	31.310000	31.3100	-2.582%	10,917	+112.360%
2025-03-25	32.1323	32.660300	32.010000	32.1400	+0.438%	7,004	+106.876%
2025-03-24	32.0600	32.120000	31.740100	32.0000	-0.374%	8,572	+107.781%
2025-03-21	32.5700	32.570000	31.800000	32.1200	-1.321%	11,833	+107.005%
2025-03-20	32.0800	32.610000	32.000000	32.5500	-1.004%	16,140	+104.270%
2025-03-19	32.9500	32.985100	32.347800	32.8800	-0.544%	12,047	+102.220%
2025-03-18	33.8900	33.890000	32.951000	33.0600	-6.213%	14,262	+101.119%
2025-03-17	34.9900	35.330000	34.410000	35.2500	+3.130%	23,209	+88.624%
2025-03-14	33.8200	34.380000	33.820000	34.1800	+1.139%	9,456	+94.529%
2025-03-13	33.9500	33.950000	33.375000	33.7952	+0.491%	8,062	+96.744%
2025-03-12	32.9800	33.737000	32.980000	33.6300	+5.211%	18,082	+97.710%
2025-03-11	31.9000	31.964300	31.060000	31.9643	+0.627%	10,988	+108.013%
2025-03-10	31.7500	32.270000	31.650000	31.7650	+0.459%	9,761	+109.318%
2025-03-07	31.5500	31.910000	31.160000	31.6200	+0.573%	9,565	+110.278%
2025-03-06	31.9600	32.155000	31.040000	31.4400	-2.391%	6,805	+111.482%
2025-03-05	31.8400	32.397700	31.530000	32.2100	+2.286%	7,544	+106.427%
2025-03-04	31.4900	31.490000	31.101700	31.4900	0.000%	12,206	+111.146%
2025-03-03	31.9500	32.447000	31.490000	31.4900	-0.913%	10,430	+111.146%
2025-02-28	32.1000	32.100000	31.483000	31.7800	-0.719%	3,641	+109.220%
2025-02-27	32.2900	32.610000	31.760000	32.0100	-0.590%	7,668	+107.716%
2025-02-26	31.4800	32.417700	31.480000	32.2000	+1.674%	6,036	+106.491%
2025-02-25	31.6900	31.690000	31.203500	31.6700	-1.093%	5,140	+109.946%

document.getElementById("kSMc1c").onerror = function(){this.style.display='none';}; .dark-mode .sYNqty{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYNqty{ color: #333333; background-color: white; border: 2px solid #333333; }KENKENON HOLDINGS LTD.stock NYSE

KEN
KENON HOLDINGS LTD.
stock NYSE