Dark

KEN
KENON HOLDINGS LTD.
stock NYSE

At Close

Mar 17, 2026 3:59:30 PM EDT

85.20USD+6.580%(+5.26)23,657

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 17, 2026 8:58:30 AM EDT

83.19USD+4.066%(+3.25)126

After-hours

Mar 13, 2026 4:23:51 PM EDT

77.64USD-1.384%(-1.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-17	83.1800	85.200000	83.180000	85.000000	+6.330%	23,657	0.000%
2026-03-16	79.3800	80.440000	79.190000	79.940000	+2.003%	15,298	+6.330%
2026-03-13	80.4000	80.400000	77.610000	78.370000	-0.960%	13,903	+8.460%
2026-03-12	79.4500	79.945000	78.900000	79.130000	-3.594%	26,820	+7.418%
2026-03-11	80.2400	82.620000	80.240000	82.080000	+1.271%	17,578	+3.558%
2026-03-10	81.7100	83.499900	80.400100	81.050000	-2.514%	32,402	+4.874%
2026-03-09	81.1900	83.310000	79.495000	83.140000	-1.282%	41,446	+2.237%
2026-03-06	83.1600	84.370000	82.890000	84.220000	-0.543%	13,329	+0.926%
2026-03-05	85.2600	85.890000	84.040000	84.680000	-0.959%	16,951	+0.378%
2026-03-04	85.2500	85.777987	84.120000	85.500000	+2.151%	26,812	-0.585%
2026-03-03	83.0100	83.800000	81.480000	83.700000	-1.134%	19,256	+1.553%
2026-03-02	83.7300	84.800000	83.170000	84.660000	+8.692%	24,954	+0.402%
2026-02-27	78.5000	79.070000	77.290000	77.890000	-3.709%	26,061	+9.128%
2026-02-26	81.0500	81.070000	79.330000	80.890000	-2.436%	17,171	+5.081%
2026-02-25	82.0000	82.961000	81.270000	82.910000	+0.668%	10,145	+2.521%
2026-02-24	81.8600	82.920000	81.370000	82.360000	-1.140%	16,376	+3.205%
2026-02-23	82.5900	84.070000	82.340000	83.310000	+3.017%	14,913	+2.029%
2026-02-20	79.8600	81.960000	79.825000	80.870000	+0.622%	19,824	+5.107%
2026-02-19	80.8500	80.990000	79.010000	80.370000	-3.099%	35,936	+5.761%
2026-02-18	84.0000	84.650000	82.560000	82.940000	-0.072%	25,457	+2.484%
2026-02-17	79.7800	83.340000	79.780000	83.000000	+4.758%	25,797	+2.410%
2026-02-13	78.2500	79.420000	78.250000	79.230000	+1.434%	16,448	+7.283%
2026-02-12	78.3500	79.479900	77.358700	78.110000	+2.386%	17,008	+8.821%
2026-02-11	76.8500	76.850000	75.602000	76.290000	-0.144%	8,794	+11.417%
2026-02-10	75.4700	76.860000	75.470000	76.400000	+3.243%	10,189	+11.257%
2026-02-09	73.6100	74.449900	73.000000	74.000000	+1.010%	7,380	+14.865%
2026-02-06	71.5000	74.240000	71.500000	73.260000	+2.505%	10,677	+16.025%
2026-02-05	73.1700	73.170000	71.300100	71.470000	-4.681%	16,389	+18.931%
2026-02-04	76.5000	77.000000	74.430000	74.980000	+0.375%	18,252	+13.364%
2026-02-03	73.7800	75.472200	73.720000	74.700000	+4.300%	28,770	+13.788%
2026-02-02	70.1400	71.960000	70.140000	71.620000	+1.258%	16,617	+18.682%
2026-01-30	71.5450	71.545000	69.890000	70.730000	-2.293%	8,702	+20.175%
2026-01-29	71.4200	72.710000	71.151500	72.390000	+0.542%	15,716	+17.420%
2026-01-28	73.2000	73.200000	71.000000	72.000000	-4.825%	21,779	+18.056%
2026-01-27	75.0000	75.900000	74.620000	75.650000	+1.940%	13,108	+12.360%
2026-01-26	73.8600	74.570000	73.860000	74.210000	+1.532%	10,469	+14.540%
2026-01-23	70.8600	73.440000	70.860000	73.090000	+3.454%	22,099	+16.295%
2026-01-22	69.7700	70.870000	69.747600	70.650000	+3.928%	9,298	+20.311%
2026-01-21	67.2500	68.330000	67.000000	67.980000	+1.417%	10,862	+25.037%
2026-01-20	67.0300	67.960300	66.870000	67.030000	-2.017%	20,329	+26.809%
2026-01-16	69.6600	69.660000	68.000100	68.410000	-1.099%	9,349	+24.251%
2026-01-15	68.7500	69.619900	68.633400	69.170000	-0.418%	11,829	+22.886%
2026-01-14	69.0000	69.510000	68.330000	69.460000	-0.058%	13,159	+22.373%
2026-01-13	69.7600	69.760000	69.175000	69.500000	-1.418%	12,756	+22.302%
2026-01-12	69.6300	70.740000	69.630000	70.500000	+1.453%	16,771	+20.567%
2026-01-09	68.7500	69.530000	68.750000	69.490000	+1.906%	13,761	+22.320%
2026-01-08	67.4800	68.480000	67.480000	68.190000	+0.206%	9,219	+24.652%
2026-01-07	68.4000	68.570000	67.730000	68.050000	+0.487%	10,150	+24.908%
2026-01-06	67.3100	68.130000	67.310000	67.720000	-2.336%	17,634	+25.517%
2026-01-05	68.3300	69.710000	68.330000	69.340000	+2.665%	18,558	+22.584%
2026-01-02	67.4300	67.690000	66.520000	67.540000	+1.855%	24,727	+25.851%
2025-12-31	66.6400	67.019900	65.870000	66.310000	-0.763%	7,408	+28.186%
2025-12-30	66.7000	67.570000	66.640000	66.820000	+0.195%	9,234	+27.207%
2025-12-29	65.4200	67.000000	65.420000	66.690000	+3.733%	19,004	+27.455%
2025-12-26	65.3800	65.380000	64.180000	64.290000	-3.468%	19,800	+32.213%
2025-12-24	66.0700	66.649200	66.070000	66.600000	+1.726%	8,188	+27.628%
2025-12-23	64.3900	66.355400	64.390000	65.470000	+1.143%	9,351	+29.830%
2025-12-22	64.3400	64.850000	64.160000	64.730000	+0.731%	11,293	+31.315%
2025-12-19	63.7300	64.800000	62.855400	64.260000	+1.452%	39,044	+32.275%
2025-12-18	63.1000	63.760000	62.695000	63.340000	+3.092%	14,725	+34.196%
2025-12-17	62.0000	62.230000	60.974900	61.440000	+0.081%	15,478	+38.346%
2025-12-16	61.2000	61.680000	60.511200	61.390000	+0.838%	10,161	+38.459%
2025-12-15	61.8200	61.820000	60.346100	60.880000	-0.669%	8,727	+39.619%
2025-12-12	61.8800	62.000000	60.500000	61.290000	-0.985%	8,282	+38.685%
2025-12-11	62.6800	62.680000	61.240000	61.900000	+1.675%	10,570	+37.318%
2025-12-10	60.4400	61.291000	59.900000	60.880000	+0.197%	11,985	+39.619%
2025-12-09	61.5500	61.550000	60.760000	60.760000	-0.832%	9,634	+39.895%
2025-12-08	61.3500	61.440000	61.050000	61.270000	-0.130%	8,186	+38.730%
2025-12-05	61.7900	61.790000	60.780300	61.350000	+0.376%	5,166	+38.549%
2025-12-04	61.9700	61.970000	60.630000	61.120000	-2.458%	15,395	+39.071%
2025-12-03	62.3900	62.660000	61.640000	62.660000	+0.288%	7,480	+35.653%
2025-12-02	62.0100	62.882600	61.840000	62.480000	+4.064%	14,539	+36.044%
2025-12-01	60.8000	60.800000	59.990000	60.040000	+0.603%	13,388	+41.572%
2025-11-28	59.9100	59.910000	58.805000	59.680000	+1.428%	5,560	+42.426%
2025-11-26	58.1900	59.200000	58.190000	58.840000	+2.437%	16,462	+44.460%
2025-11-25	57.3000	57.860000	56.760000	57.440000	+0.701%	5,640	+47.981%
2025-11-24	56.0000	57.250000	56.000000	57.040000	+2.645%	17,575	+49.018%
2025-11-21	56.0500	56.050000	54.660000	55.570000	+1.331%	6,056	+52.960%
2025-11-20	56.8600	56.860000	54.560000	54.840000	-5.285%	16,686	+54.996%
2025-11-19	56.9800	57.899900	56.980000	57.899900	+0.660%	5,460	+46.805%
2025-11-18	56.9500	57.680000	56.690100	57.520000	+2.040%	9,558	+47.775%
2025-11-17	56.1300	57.250000	56.000000	56.370000	-0.265%	8,984	+50.789%
2025-11-14	57.2500	57.440000	56.280000	56.520000	-1.223%	8,336	+50.389%
2025-11-13	58.3200	58.320000	56.770000	57.220000	+1.346%	14,189	+48.549%
2025-11-12	56.5000	56.570000	56.030700	56.460000	+1.401%	11,126	+50.549%
2025-11-11	56.2000	56.200000	55.210000	55.680000	+0.288%	10,453	+52.658%
2025-11-10	54.6300	55.520000	54.630000	55.520000	+5.431%	10,920	+53.098%
2025-11-07	53.0000	53.000000	51.951000	52.660000	-0.190%	9,015	+61.413%
2025-11-06	52.6000	53.340000	51.840000	52.760000	-1.933%	15,943	+61.107%
2025-11-05	53.1400	53.970000	53.140000	53.800000	+2.891%	10,841	+57.993%
2025-11-04	53.2600	53.260000	52.090000	52.288500	-1.417%	7,169	+62.560%
2025-11-03	53.8100	53.810000	52.660000	53.040000	+1.863%	9,757	+60.256%
2025-10-31	52.6300	52.630000	51.450000	52.070000	-0.724%	3,990	+63.242%
2025-10-30	52.2500	52.590000	52.050000	52.450000	+1.510%	6,690	+62.059%
2025-10-29	51.9075	52.350000	51.670000	51.670000	+0.918%	12,508	+64.506%
2025-10-28	51.5000	51.500000	51.080000	51.200000	+0.375%	5,003	+66.016%
2025-10-27	50.9200	51.150000	50.781100	51.008500	+2.406%	12,037	+66.639%
2025-10-24	49.8100	49.810000	49.810000	49.810000	+1.508%	1,477	+70.648%
2025-10-23	48.7800	49.393800	48.780000	49.070000	+1.742%	2,377	+73.222%
2025-10-22	48.7600	48.760000	47.620000	48.230000	-1.209%	5,800	+76.239%
2025-10-21	49.1600	49.183700	48.720000	48.820000	-2.399%	6,700	+74.109%
2025-10-20	49.6310	50.240000	49.631000	50.020000	+2.123%	10,541	+69.932%
2025-10-17	48.0700	49.040000	48.070000	48.980000	+0.184%	5,228	+73.540%
2025-10-16	49.0400	49.630000	48.780000	48.890000	+1.664%	10,970	+73.860%
2025-10-15	49.3100	49.310000	47.800000	48.090000	-1.515%	17,708	+76.752%
2025-10-14	48.5500	49.150000	48.180000	48.830000	-1.194%	7,990	+74.073%
2025-10-13	49.8000	49.800000	49.030000	49.420000	+2.574%	20,258	+71.995%
2025-10-10	49.5500	49.630000	48.180000	48.180000	-2.351%	7,332	+76.422%
2025-10-09	49.1300	49.540000	48.912500	49.340000	+4.534%	20,617	+72.274%
2025-10-08	46.8800	47.270000	46.680000	47.200000	+2.165%	11,031	+80.085%
2025-10-07	46.7600	46.790700	45.710000	46.200000	+0.108%	9,041	+83.983%
2025-10-06	45.7500	46.860000	45.750000	46.150000	+2.124%	11,547	+84.182%
2025-10-03	45.3650	45.411300	45.134000	45.190000	+0.311%	4,873	+88.095%
2025-10-02	45.4600	45.460000	44.789200	45.050000	-0.266%	7,933	+88.679%
2025-10-01	45.2300	46.270000	44.300000	45.170000	0.000%	12,389	+88.178%
2025-09-30	45.0000	45.330000	44.950000	45.170000	+1.301%	13,925	+88.178%
2025-09-29	43.9000	44.919900	43.900000	44.590000	+6.344%	24,100	+90.626%
2025-09-26	41.7700	42.394100	41.770000	41.930000	+0.383%	5,630	+102.719%
2025-09-25	41.8000	42.440000	41.530000	41.770000	-1.230%	6,376	+103.495%
2025-09-24	42.7400	42.740000	42.281500	42.290000	-1.053%	16,246	+100.993%
2025-09-23	42.4700	42.900000	42.470000	42.740000	+0.211%	3,709	+98.877%
2025-09-22	42.4000	42.981700	42.400000	42.650000	-1.044%	13,578	+99.297%
2025-09-19	42.8200	43.490000	42.820000	43.100000	+0.466%	16,142	+97.216%
2025-09-18	43.2300	43.230000	42.770000	42.900000	+2.681%	12,747	+98.135%
2025-09-17	42.5900	42.590000	41.500000	41.780000	-4.372%	29,218	+103.447%
2025-09-16	43.7800	43.910000	43.570000	43.690000	-1.421%	10,100	+94.553%
2025-09-15	44.8400	44.840000	44.200000	44.320000	-5.076%	13,300	+91.787%
2025-09-12	46.6055	47.000000	46.603000	46.690000	-0.192%	6,303	+82.052%
2025-09-11	46.6400	47.000000	46.510100	46.780000	+0.193%	8,929	+81.702%
2025-09-10	46.8600	47.289900	46.590000	46.690000	+1.610%	10,436	+82.052%
2025-09-09	46.0600	46.220000	45.810000	45.950000	+1.056%	5,228	+84.984%
2025-09-08	45.6700	45.850000	45.200000	45.470000	+2.134%	11,129	+86.936%
2025-09-05	44.5600	44.970000	44.394629	44.520000	+0.701%	8,650	+90.925%
2025-09-04	44.4400	44.470000	44.040000	44.210000	+0.867%	8,184	+92.264%
2025-09-03	43.8200	43.910000	43.520000	43.830000	+1.411%	11,015	+93.931%
2025-09-02	43.9600	43.982700	43.120100	43.220000	-8.023%	25,202	+96.668%
2025-08-29	47.3200	47.730000	46.410000	46.990000	-0.760%	7,617	+80.890%
2025-08-28	46.7700	47.720700	46.550000	47.350000	+4.572%	16,820	+79.514%
2025-08-27	45.0000	45.470000	44.640100	45.280000	+0.133%	10,108	+87.721%
2025-08-26	45.0000	45.410000	44.990000	45.220000	-0.243%	12,321	+87.970%
2025-08-25	45.0100	45.704700	45.010000	45.330000	+0.310%	9,135	+87.514%
2025-08-22	45.2700	45.370000	45.075000	45.190000	+1.711%	5,321	+88.095%
2025-08-21	44.1500	45.259900	44.140800	44.430000	+0.361%	7,561	+91.312%
2025-08-20	44.4500	44.450000	43.700000	44.270000	-1.095%	7,989	+92.004%
2025-08-19	44.8500	45.070000	44.700000	44.760000	-0.401%	4,090	+89.902%
2025-08-18	45.2300	45.330000	44.845000	44.940000	-0.222%	8,146	+89.141%
2025-08-15	44.9400	45.500000	44.770000	45.040000	+0.223%	11,013	+88.721%
2025-08-14	44.5400	45.318900	44.540000	44.940000	+0.717%	12,483	+89.141%
2025-08-13	44.3600	44.930000	44.280000	44.620000	+4.423%	15,155	+90.498%
2025-08-12	42.8000	42.944700	42.240000	42.730000	-1.883%	15,540	+98.923%
2025-08-11	43.5100	44.000000	43.420000	43.550000	+1.350%	8,201	+95.178%
2025-08-08	42.9900	43.210000	42.880000	42.970000	+0.070%	6,657	+97.812%
2025-08-07	43.1600	43.400000	42.850100	42.940000	-0.093%	16,813	+97.951%
2025-08-06	42.9100	43.320000	42.670000	42.980000	-0.509%	22,037	+97.766%
2025-08-05	43.5500	43.670000	42.560100	43.200000	-3.765%	56,617	+96.759%
2025-08-04	45.6900	45.735600	44.640000	44.890000	-4.040%	46,511	+89.352%
2025-08-01	47.2400	47.320000	46.580100	46.780000	-1.785%	25,076	+81.702%
2025-07-31	48.1000	48.271000	47.370000	47.630000	-1.285%	16,906	+78.459%
2025-07-30	48.1100	48.490000	47.860000	48.250000	+0.166%	10,028	+76.166%
2025-07-29	48.1800	48.230000	47.903200	48.170000	+0.062%	7,552	+76.458%
2025-07-28	48.2800	48.419900	47.870000	48.140000	-1.231%	14,247	+76.568%
2025-07-25	48.4900	49.000000	47.815000	48.740000	+1.016%	28,984	+74.395%
2025-07-24	48.6000	48.739900	47.910000	48.250000	-2.545%	25,710	+76.166%
2025-07-23	48.3700	49.994400	48.345000	49.510000	+5.565%	44,310	+71.682%
2025-07-22	46.9800	47.080700	46.660000	46.900000	+0.428%	8,178	+81.237%
2025-07-21	47.0000	47.170000	46.511800	46.700000	-1.101%	11,404	+82.013%
2025-07-18	46.9600	47.295000	46.840000	47.220000	+0.618%	11,948	+80.008%
2025-07-17	46.8300	47.199900	46.574700	46.930000	+0.881%	16,157	+81.121%
2025-07-16	46.1300	46.790000	46.040000	46.520000	+3.862%	33,570	+82.717%
2025-07-15	44.7600	45.020000	44.330100	44.790000	+0.584%	20,168	+89.775%
2025-07-14	44.6000	44.600000	44.053100	44.530000	-0.846%	18,794	+90.883%
2025-07-11	45.3300	45.440000	44.659100	44.910000	-1.079%	11,231	+89.267%
2025-07-10	45.8000	45.800000	45.119200	45.400000	-1.369%	15,785	+87.225%
2025-07-09	45.2000	46.030000	45.200000	46.030000	+3.508%	31,547	+84.662%
2025-07-08	44.7200	44.843800	44.060000	44.470000	+0.543%	19,731	+91.140%
2025-07-07	43.9300	44.630000	43.850000	44.230000	+1.028%	23,107	+92.177%
2025-07-03	43.2200	43.880000	43.220000	43.780000	+1.484%	12,036	+94.153%
2025-07-02	43.0200	43.234200	42.195000	43.140000	+0.559%	22,080	+97.033%
2025-07-01	43.1600	43.170000	42.441400	42.900000	+3.249%	41,438	+98.135%
2025-06-30	39.9700	41.654300	39.885000	41.550000	+6.511%	50,034	+104.573%
2025-06-27	39.1900	39.550000	38.880000	39.010000	+0.154%	14,793	+117.893%
2025-06-26	39.2400	39.460000	38.910000	38.950000	-0.179%	19,411	+118.228%
2025-06-25	39.3600	39.690000	39.010000	39.020000	-0.914%	27,950	+117.837%
2025-06-24	39.1900	39.450000	38.860100	39.380000	+3.008%	40,314	+115.846%
2025-06-23	37.8300	38.348000	37.520000	38.230000	+1.865%	19,916	+122.338%
2025-06-20	37.7600	37.770000	37.360500	37.530000	+1.378%	22,579	+126.485%
2025-06-18	36.5300	37.490000	36.530000	37.020000	+2.548%	25,999	+129.606%
2025-06-17	36.0500	36.290000	35.960000	36.100000	+0.222%	11,478	+135.457%
2025-06-16	35.8500	36.600000	35.730000	36.020000	+3.924%	24,727	+135.980%
2025-06-13	34.6100	34.930000	34.520000	34.660000	-1.225%	14,764	+145.239%
2025-06-12	34.8700	35.275900	34.690000	35.090000	-2.446%	16,479	+142.234%
2025-06-11	36.3800	36.541400	35.650000	35.970000	+0.419%	12,204	+136.308%
2025-06-10	36.2300	36.230000	35.650000	35.820000	-2.424%	17,661	+137.298%
2025-06-09	36.9900	37.500000	36.510000	36.710000	-0.569%	40,458	+131.545%
2025-06-06	37.2600	37.328900	36.840000	36.920000	-0.135%	8,434	+130.228%
2025-06-05	36.8200	37.260000	36.700000	36.970000	+0.407%	14,991	+129.916%
2025-06-04	36.6100	36.950000	36.600000	36.820000	+2.051%	13,781	+130.853%
2025-06-03	35.9300	36.450000	35.760000	36.080000	+1.806%	19,580	+135.588%
2025-06-02	35.5500	35.770000	35.200000	35.440000	+0.825%	20,296	+139.842%
2025-05-30	35.2300	35.400000	35.015000	35.150000	-0.481%	14,831	+141.821%
2025-05-29	36.2600	36.280000	34.930000	35.320000	+1.757%	41,791	+140.657%
2025-05-28	34.5500	34.923400	34.420000	34.710000	+1.610%	14,703	+144.886%
2025-05-27	34.1100	34.320000	33.990000	34.160000	+3.047%	14,127	+148.829%
2025-05-23	33.0000	33.400000	32.742300	33.150000	+0.394%	8,941	+156.410%
2025-05-22	33.7000	33.700000	33.020000	33.020000	-2.221%	7,490	+157.420%
2025-05-21	33.9400	34.027400	33.500000	33.770000	+0.506%	10,481	+151.703%
2025-05-20	34.1200	34.120000	33.394700	33.600000	-1.293%	11,990	+152.976%
2025-05-19	33.5000	34.100000	33.500000	34.040000	+2.130%	17,133	+149.706%
2025-05-16	33.1000	33.479400	33.030000	33.330000	+0.331%	6,514	+155.026%
2025-05-15	33.3300	33.600000	32.954600	33.220000	+0.241%	16,842	+155.870%
2025-05-14	32.8000	33.220000	32.405400	33.140000	+1.470%	27,987	+156.488%
2025-05-13	32.0500	32.880000	32.050000	32.660000	+2.704%	24,232	+160.257%
2025-05-12	32.0800	32.228400	31.700000	31.800000	+1.793%	29,515	+167.296%
2025-05-09	31.4000	31.412400	31.220000	31.240000	+0.450%	9,541	+172.087%
2025-05-08	31.2900	31.300000	30.890000	31.100000	+1.072%	19,724	+173.312%
2025-05-07	30.8700	30.990000	30.424400	30.770000	+1.989%	17,868	+176.243%
2025-05-06	30.0712	30.520000	29.970000	30.170000	+1.719%	17,597	+181.737%
2025-05-05	30.0100	30.010000	29.600000	29.660000	-4.538%	26,111	+186.581%
2025-05-02	30.9000	31.230000	30.660000	31.070000	+1.304%	29,753	+173.576%
2025-05-01	30.4061	31.000000	30.406100	30.670000	+1.021%	9,558	+177.144%
2025-04-30	30.5000	30.660000	30.010000	30.360000	-1.043%	10,000	+179.974%
2025-04-29	29.8300	30.979900	29.830000	30.680000	+3.265%	32,122	+177.053%
2025-04-28	30.0600	30.060000	29.670000	29.710000	-3.602%	17,951	+186.099%
2025-04-25	30.8600	30.960000	30.640000	30.820000	+0.456%	19,042	+175.795%
2025-04-24	30.7500	30.930000	30.565500	30.680000	+0.491%	11,922	+177.053%
2025-04-23	30.7300	30.883700	30.370000	30.530000	+3.386%	41,506	+178.415%
2025-04-22	29.2700	29.765500	27.500000	29.530000	+4.346%	70,300	+187.843%
2025-04-21	28.5600	28.560000	27.963600	28.300000	-1.118%	32,582	+200.353%
2025-04-17	27.9400	28.910000	27.940000	28.620000	+3.396%	23,687	+196.995%
2025-04-16	27.5000	28.080000	27.300100	27.680000	+0.145%	34,264	+207.081%
2025-04-15	28.2500	28.250000	27.100000	27.640000	-2.504%	57,570	+207.525%
2025-04-14	29.4000	29.400000	28.230100	28.350000	-18.651%	69,441	+199.824%
2025-04-11	33.8400	35.490000	33.400000	34.850000	+4.560%	140,422	+143.902%
2025-04-10	33.2900	33.750000	31.200100	33.330000	-1.797%	88,537	+155.026%
2025-04-09	31.7400	34.410000	31.160000	33.940000	+7.371%	99,330	+150.442%
2025-04-08	32.0000	32.370000	31.251200	31.610000	+0.958%	44,472	+168.902%
2025-04-07	30.8000	31.800000	30.325000	31.310000	+2.020%	24,121	+171.479%
2025-04-04	32.4900	32.490000	30.180000	30.690000	-5.540%	37,320	+176.963%
2025-04-03	32.5400	32.900000	32.090000	32.490000	-0.062%	22,107	+161.619%
2025-04-02	32.0000	32.740000	32.000000	32.510000	+1.594%	13,486	+161.458%
2025-04-01	31.6200	32.210000	31.545000	32.000000	+0.072%	9,354	+165.625%
2025-03-31	31.2000	32.273400	31.200000	31.977000	+1.033%	19,523	+165.816%
2025-03-28	31.7800	31.900000	31.460000	31.650000	-1.525%	11,699	+168.562%
2025-03-27	31.7600	32.264000	31.760000	32.140000	+2.651%	11,903	+164.468%
2025-03-26	31.7900	32.044500	31.310000	31.310000	-2.582%	10,917	+171.479%
2025-03-25	32.1323	32.660300	32.010000	32.140000	+0.438%	7,004	+164.468%
2025-03-24	32.0600	32.120000	31.740100	32.000000	-0.374%	8,572	+165.625%
2025-03-21	32.5700	32.570000	31.800000	32.120000	-1.321%	11,833	+164.633%
2025-03-20	32.0800	32.610000	32.000000	32.550000	-1.004%	16,140	+161.137%
2025-03-19	32.9500	32.985100	32.347800	32.880000	-0.544%	12,047	+158.516%
2025-03-18	33.8900	33.890000	32.951000	33.060000	-6.213%	14,262	+157.108%
2025-03-17	34.9900	35.330000	34.410000	35.250000	+3.130%	23,209	+141.135%
2025-03-14	33.8200	34.380000	33.820000	34.180000	+1.139%	9,456	+148.683%
2025-03-13	33.9500	33.950000	33.375000	33.795200	+0.491%	8,062	+151.515%
2025-03-12	32.9800	33.737000	32.980000	33.630000	+5.211%	18,082	+152.751%
2025-03-11	31.9000	31.964300	31.060000	31.964300	+0.627%	10,988	+165.922%
2025-03-10	31.7500	32.270000	31.650000	31.765000	+0.459%	9,761	+167.590%
2025-03-07	31.5500	31.910000	31.160000	31.620000	+0.573%	9,565	+168.817%
2025-03-06	31.9600	32.155000	31.040000	31.440000	-2.391%	6,805	+170.356%
2025-03-05	31.8400	32.397700	31.530000	32.210000	+2.286%	7,544	+163.893%
2025-03-04	31.4900	31.490000	31.101700	31.490000	0.000%	12,206	+169.927%
2025-03-03	31.9500	32.447000	31.490000	31.490000	-0.913%	10,430	+169.927%
2025-02-28	32.1000	32.100000	31.483000	31.780000	-0.719%	3,641	+167.464%
2025-02-27	32.2900	32.610000	31.760000	32.010000	-0.590%	7,668	+165.542%
2025-02-26	31.4800	32.417700	31.480000	32.200000	+1.674%	6,036	+163.975%
2025-02-25	31.6900	31.690000	31.203500	31.670000	-1.093%	5,140	+168.393%
2025-02-24	32.4800	32.480000	31.825000	32.020000	-1.809%	5,662	+165.459%
2025-02-21	33.5100	33.510000	32.540000	32.610000	-1.925%	5,641	+160.656%
2025-02-20	33.5200	33.520000	32.970000	33.250000	-2.091%	11,190	+155.639%
2025-02-19	33.1000	34.160000	33.100000	33.960000	+3.285%	18,524	+150.294%
2025-02-18	32.8200	33.023200	32.380000	32.880000	+0.539%	11,441	+158.516%
2025-02-14	32.8800	32.880000	32.200100	32.703800	+0.837%	4,959	+159.909%
2025-02-13	31.4900	32.499900	31.490000	32.432300	+3.025%	7,978	+162.084%
2025-02-12	31.5000	31.500000	31.120000	31.480000	-1.409%	8,753	+170.013%
2025-02-11	31.6800	31.930000	31.450000	31.930000	-0.746%	3,180	+166.207%
2025-02-10	31.6200	32.310000	31.620000	32.170000	+2.550%	4,174	+164.221%
2025-02-07	31.7700	31.770000	31.370000	31.370000	-0.791%	3,199	+170.960%
2025-02-06	31.5600	31.840000	31.426500	31.620000	-0.660%	7,291	+168.817%
2025-02-05	31.8500	32.030000	31.450000	31.830000	+1.791%	11,503	+167.044%
2025-02-04	31.2300	31.390000	30.660000	31.270000	+1.824%	7,543	+171.826%
2025-02-03	30.1100	30.970000	30.110000	30.710000	-0.065%	7,223	+176.783%
2025-01-31	31.0000	31.000000	30.570000	30.730000	-0.389%	7,205	+176.603%
2025-01-30	30.5836	30.870000	30.565000	30.850000	+0.636%	6,633	+175.527%
2025-01-29	29.9500	30.880000	29.950000	30.655000	+1.709%	6,505	+177.279%
2025-01-28	30.1900	30.370000	29.750000	30.140000	-1.115%	9,244	+182.017%
2025-01-27	31.1100	31.110000	30.140000	30.480000	-4.451%	17,666	+178.871%
2025-01-24	32.0500	32.080000	31.860000	31.900000	-0.344%	5,231	+166.458%
2025-01-23	31.9100	32.290000	31.644800	32.010000	-3.293%	16,325	+165.542%
2025-01-22	33.1200	33.195800	32.750000	33.100000	-0.331%	7,842	+156.798%
2025-01-21	33.1500	33.610000	32.660000	33.210000	-0.479%	23,756	+155.947%
2025-01-17	33.3000	33.590000	33.030000	33.370000	+1.121%	23,797	+154.720%
2025-01-16	32.7700	33.000000	32.400000	33.000000	+1.072%	10,235	+157.576%
2025-01-15	32.2900	32.740000	32.260000	32.650000	+2.191%	13,821	+160.337%
2025-01-14	32.3600	32.360000	31.640000	31.950000	-1.267%	11,142	+166.041%
2025-01-13	31.5900	32.365000	31.300000	32.360000	+2.600%	18,126	+162.670%
2025-01-10	31.3400	32.070000	31.340000	31.540000	+0.478%	7,532	+169.499%
2025-01-08	31.0000	31.619900	30.810100	31.390000	+0.032%	8,386	+170.787%
2025-01-07	31.5000	31.690000	31.118000	31.380000	-0.978%	13,897	+170.873%
2025-01-06	31.9500	32.020000	31.412500	31.690000	-0.252%	12,266	+168.223%
2025-01-03	31.2700	31.950000	31.147000	31.770000	-1.458%	41,222	+167.548%
2025-01-02	32.4100	32.647900	31.810000	32.240000	-5.176%	17,792	+163.648%
2024-12-31	32.7000	34.330000	32.700000	34.000000	+6.516%	28,030	+150.000%
2024-12-30	31.0700	32.320000	31.010000	31.920000	+1.141%	15,304	+166.291%
2024-12-27	31.9000	31.900000	31.211500	31.560000	-1.835%	5,217	+169.328%
2024-12-26	30.1800	32.180000	30.180000	32.150000	+6.740%	21,387	+164.386%
2024-12-24	29.4409	30.160000	29.440900	30.120000	+1.244%	3,333	+182.205%
2024-12-23	29.6000	29.770000	29.395000	29.750000	+0.303%	4,230	+185.714%
2024-12-20	29.3300	30.199900	28.740100	29.660000	+1.091%	16,861	+186.581%
2024-12-19	29.3299	29.420000	28.890100	29.340000	-0.238%	9,948	+189.707%
2024-12-18	30.0100	30.120000	29.000000	29.410000	-1.309%	9,432	+189.017%
2024-12-17	30.0000	30.010000	29.800000	29.800000	-0.799%	4,528	+185.235%
2024-12-16	29.3500	30.253300	29.350000	30.040000	+1.384%	5,655	+182.956%
2024-12-13	30.0001	30.172400	29.570000	29.630000	-2.789%	7,737	+186.871%
2024-12-12	30.4600	31.260000	30.090000	30.480000	-1.007%	12,711	+178.871%
2024-12-11	30.6700	30.810000	30.395000	30.790000	+0.130%	20,887	+176.064%
2024-12-10	31.1600	31.160000	30.660000	30.750000	-0.806%	10,079	+176.423%
2024-12-09	30.7600	31.198300	30.610000	31.000000	+0.259%	10,582	+174.194%
2024-12-06	31.0000	31.000000	30.620000	30.920000	+0.618%	9,262	+174.903%
2024-12-05	30.2700	30.890000	30.237900	30.730000	+0.163%	6,398	+176.603%
2024-12-04	30.9400	30.940000	30.370000	30.680000	-0.390%	12,233	+177.053%
2024-12-03	30.5000	31.000000	30.350000	30.800000	+1.684%	18,354	+175.974%
2024-12-02	30.4800	30.620000	30.081400	30.290000	+1.474%	8,489	+180.621%
2024-11-29	29.5800	29.860000	29.451300	29.850000	+1.600%	3,801	+184.757%
2024-11-27	29.7900	29.790000	29.210000	29.380000	-0.407%	7,370	+189.312%
2024-11-26	29.7100	29.960000	29.370000	29.500000	-1.206%	10,265	+188.136%
2024-11-25	29.6600	30.010000	29.400000	29.860000	+4.882%	17,292	+184.662%
2024-11-22	28.4000	29.000000	27.921300	28.470000	+0.743%	4,316	+198.560%
2024-11-21	28.6600	28.660000	27.720000	28.260000	-2.552%	18,134	+200.778%
2024-11-20	28.9000	29.240000	28.800000	29.000000	-4.322%	21,820	+193.103%
2024-11-19	29.7100	30.672700	29.710000	30.310000	+2.054%	21,258	+180.435%
2024-11-18	29.1618	29.820000	29.030000	29.700000	+2.449%	25,685	+186.195%
2024-11-15	29.2600	29.429900	28.892600	28.990000	-0.651%	6,193	+193.205%
2024-11-14	28.6200	29.490000	28.620000	29.180000	+0.999%	8,933	+191.295%
2024-11-13	28.6800	28.891300	28.680000	28.891300	+1.444%	3,433	+194.206%
2024-11-12	28.7600	28.850400	28.380000	28.480000	-0.905%	8,725	+198.455%
2024-11-11	29.3000	29.300000	28.590000	28.740000	+0.568%	5,666	+195.755%
2024-11-08	28.8592	29.000000	28.410000	28.577800	-0.078%	6,089	+197.434%
2024-11-07	28.8200	29.040000	28.600000	28.600000	-0.625%	11,047	+197.203%
2024-11-06	28.2300	28.780000	28.230000	28.780000	+1.948%	12,247	+195.344%
2024-11-05	28.0800	28.600000	28.070000	28.230000	+0.427%	3,399	+201.098%
2024-11-04	28.3000	28.437000	27.840000	28.110000	-1.473%	9,645	+202.383%
2024-11-01	28.7200	28.720000	28.100000	28.530300	-0.174%	7,030	+197.929%
2024-10-31	28.3700	28.600000	27.930000	28.580000	+1.318%	6,890	+197.411%
2024-10-30	27.8100	28.340000	27.810000	28.208287	+0.385%	8,124	+201.330%
2024-10-29	28.0000	28.130000	27.880000	28.100000	+1.079%	7,550	+202.491%
2024-10-28	27.6600	27.990000	26.950000	27.800000	+2.868%	17,691	+205.755%
2024-10-25	27.2600	27.260000	27.025000	27.025000	-0.240%	2,935	+214.524%
2024-10-24	26.7000	27.250000	26.700000	27.090000	+1.271%	3,378	+213.769%
2024-10-23	27.4802	27.480200	26.522300	26.750000	-2.869%	8,241	+217.757%
2024-10-22	27.6800	27.800000	27.210100	27.540000	+0.145%	11,058	+208.642%
2024-10-21	27.5000	27.500000	27.030000	27.500000	+0.917%	12,109	+209.091%
2024-10-18	27.0100	27.300000	26.853400	27.250000	+1.001%	6,798	+211.927%
2024-10-17	27.2300	27.350000	26.800000	26.980000	+1.429%	15,344	+215.048%
2024-10-16	26.8700	26.870000	26.510000	26.600000	+0.075%	7,326	+219.549%
2024-10-15	26.6000	26.820000	26.426000	26.580000	+2.113%	9,115	+219.789%
2024-10-14	26.5000	26.609600	26.030100	26.030100	-0.382%	3,870	+226.545%
2024-10-11	26.2500	26.468400	26.115000	26.130000	+0.038%	3,644	+225.297%
2024-10-10	26.0800	26.200000	26.055000	26.120000	-1.952%	5,022	+225.421%
2024-10-09	26.2600	26.760000	26.260000	26.640000	+0.509%	5,346	+219.069%
2024-10-08	26.4000	26.580000	26.376400	26.505000	+0.436%	2,679	+220.694%
2024-10-07	26.8600	26.860000	26.020000	26.390000	-1.750%	6,250	+222.092%
2024-10-04	27.5900	27.590000	26.700500	26.860000	-0.739%	9,333	+216.456%
2024-10-03	27.3900	27.390000	27.009100	27.060000	-1.241%	4,974	+214.117%
2024-10-02	27.5000	27.500000	27.380000	27.400000	-0.291%	4,741	+210.219%
2024-10-01	28.0000	28.000000	27.300000	27.480000	-1.576%	13,916	+209.316%
2024-09-30	27.7100	28.200000	27.590000	27.920000	+2.704%	14,840	+204.441%
2024-09-27	27.8500	27.850000	27.000100	27.185000	-2.388%	6,961	+212.672%
2024-09-26	27.1500	27.850000	26.850000	27.850000	+3.879%	24,240	+205.206%
2024-09-25	26.7700	27.000000	26.700100	26.810000	+0.337%	9,205	+217.046%
2024-09-24	26.4800	26.830000	26.420000	26.720000	+4.131%	10,388	+218.114%

document.getElementById("J136N5").onerror = function(){this.style.display='none';}; .dark-mode .nBcWxb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nBcWxb{ color: #333333; background-color: white; border: 2px solid #333333; }KENKENON HOLDINGS LTD.stock NYSE

KEN
KENON HOLDINGS LTD.
stock NYSE