Dark

KEN
KENON HOLDINGS LTD.
stock NYSE

At Close

Dec 17, 2025 3:59:43 PM EST

61.37USD-0.033%(-0.02)15,477

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 17, 2025 9:10:30 AM EST

62.41USD+1.662%(+1.02)236

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	61.9800	61.9800	61.050000	61.370000	-0.033%	15,477	0.000%
2025-12-16	61.2000	61.6800	60.511200	61.390000	+0.838%	10,161	-0.033%
2025-12-15	61.8200	61.8200	60.346100	60.880000	-0.669%	8,727	+0.805%
2025-12-12	61.8800	62.0000	60.500000	61.290000	-0.985%	8,282	+0.131%
2025-12-11	62.6800	62.6800	61.240000	61.900000	+1.675%	10,570	-0.856%
2025-12-10	60.4400	61.2910	59.900000	60.880000	+0.197%	11,985	+0.805%
2025-12-09	61.5500	61.5500	60.760000	60.760000	-0.832%	9,634	+1.004%
2025-12-08	61.3500	61.4400	61.050000	61.270000	-0.130%	8,186	+0.163%
2025-12-05	61.7900	61.7900	60.780300	61.350000	+0.376%	5,166	+0.033%
2025-12-04	61.9700	61.9700	60.630000	61.120000	-2.458%	15,395	+0.409%
2025-12-03	62.3900	62.6600	61.640000	62.660000	+0.288%	7,480	-2.059%
2025-12-02	62.0100	62.8826	61.840000	62.480000	+4.064%	14,539	-1.777%
2025-12-01	60.8000	60.8000	59.990000	60.040000	+0.603%	13,388	+2.215%
2025-11-28	59.9100	59.9100	58.805000	59.680000	+1.428%	5,560	+2.832%
2025-11-26	58.1900	59.2000	58.190000	58.840000	+2.437%	16,462	+4.300%
2025-11-25	57.3000	57.8600	56.760000	57.440000	+0.701%	5,640	+6.842%
2025-11-24	56.0000	57.2500	56.000000	57.040000	+2.645%	17,575	+7.591%
2025-11-21	56.0500	56.0500	54.660000	55.570000	+1.331%	6,056	+10.437%
2025-11-20	56.8600	56.8600	54.560000	54.840000	-5.285%	16,686	+11.907%
2025-11-19	56.9800	57.8999	56.980000	57.899900	+0.660%	5,460	+5.993%
2025-11-18	56.9500	57.6800	56.690100	57.520000	+2.040%	9,558	+6.693%
2025-11-17	56.1300	57.2500	56.000000	56.370000	-0.265%	8,984	+8.870%
2025-11-14	57.2500	57.4400	56.280000	56.520000	-1.223%	8,336	+8.581%
2025-11-13	58.3200	58.3200	56.770000	57.220000	+1.346%	14,189	+7.253%
2025-11-12	56.5000	56.5700	56.030700	56.460000	+1.401%	11,126	+8.696%
2025-11-11	56.2000	56.2000	55.210000	55.680000	+0.288%	10,453	+10.219%
2025-11-10	54.6300	55.5200	54.630000	55.520000	+5.431%	10,920	+10.537%
2025-11-07	53.0000	53.0000	51.951000	52.660000	-0.190%	9,015	+16.540%
2025-11-06	52.6000	53.3400	51.840000	52.760000	-1.933%	15,943	+16.319%
2025-11-05	53.1400	53.9700	53.140000	53.800000	+2.891%	10,841	+14.071%
2025-11-04	53.2600	53.2600	52.090000	52.288500	-1.417%	7,169	+17.368%
2025-11-03	53.8100	53.8100	52.660000	53.040000	+1.863%	9,757	+15.705%
2025-10-31	52.6300	52.6300	51.450000	52.070000	-0.724%	3,990	+17.861%
2025-10-30	52.2500	52.5900	52.050000	52.450000	+1.510%	6,690	+17.007%
2025-10-29	51.9075	52.3500	51.670000	51.670000	+0.918%	12,508	+18.773%
2025-10-28	51.5000	51.5000	51.080000	51.200000	+0.375%	5,003	+19.863%
2025-10-27	50.9200	51.1500	50.781100	51.008500	+2.406%	12,037	+20.313%
2025-10-24	49.8100	49.8100	49.810000	49.810000	+1.508%	1,477	+23.208%
2025-10-23	48.7800	49.3938	48.780000	49.070000	+1.742%	2,377	+25.066%
2025-10-22	48.7600	48.7600	47.620000	48.230000	-1.209%	5,800	+27.244%
2025-10-21	49.1600	49.1837	48.720000	48.820000	-2.399%	6,700	+25.707%
2025-10-20	49.6310	50.2400	49.631000	50.020000	+2.123%	10,541	+22.691%
2025-10-17	48.0700	49.0400	48.070000	48.980000	+0.184%	5,228	+25.296%
2025-10-16	49.0400	49.6300	48.780000	48.890000	+1.664%	10,970	+25.527%
2025-10-15	49.3100	49.3100	47.800000	48.090000	-1.515%	17,708	+27.615%
2025-10-14	48.5500	49.1500	48.180000	48.830000	-1.194%	7,990	+25.681%
2025-10-13	49.8000	49.8000	49.030000	49.420000	+2.574%	20,258	+24.180%
2025-10-10	49.5500	49.6300	48.180000	48.180000	-2.351%	7,332	+27.377%
2025-10-09	49.1300	49.5400	48.912500	49.340000	+4.534%	20,617	+24.382%
2025-10-08	46.8800	47.2700	46.680000	47.200000	+2.165%	11,031	+30.021%
2025-10-07	46.7600	46.7907	45.710000	46.200000	+0.108%	9,041	+32.835%
2025-10-06	45.7500	46.8600	45.750000	46.150000	+2.124%	11,547	+32.979%
2025-10-03	45.3650	45.4113	45.134000	45.190000	+0.311%	4,873	+35.804%
2025-10-02	45.4600	45.4600	44.789200	45.050000	-0.266%	7,933	+36.226%
2025-10-01	45.2300	46.2700	44.300000	45.170000	0.000%	12,389	+35.865%
2025-09-30	45.0000	45.3300	44.950000	45.170000	+1.301%	13,925	+35.865%
2025-09-29	43.9000	44.9199	43.900000	44.590000	+6.344%	24,100	+37.632%
2025-09-26	41.7700	42.3941	41.770000	41.930000	+0.383%	5,630	+46.363%
2025-09-25	41.8000	42.4400	41.530000	41.770000	-1.230%	6,376	+46.924%
2025-09-24	42.7400	42.7400	42.281500	42.290000	-1.053%	16,246	+45.117%
2025-09-23	42.4700	42.9000	42.470000	42.740000	+0.211%	3,709	+43.589%
2025-09-22	42.4000	42.9817	42.400000	42.650000	-1.044%	13,578	+43.892%
2025-09-19	42.8200	43.4900	42.820000	43.100000	+0.466%	16,142	+42.390%
2025-09-18	43.2300	43.2300	42.770000	42.900000	+2.681%	12,747	+43.054%
2025-09-17	42.5900	42.5900	41.500000	41.780000	-4.372%	29,218	+46.888%
2025-09-16	43.7800	43.9100	43.570000	43.690000	-1.421%	10,100	+40.467%
2025-09-15	44.8400	44.8400	44.200000	44.320000	-5.076%	13,300	+38.470%
2025-09-12	46.6055	47.0000	46.603000	46.690000	-0.192%	6,303	+31.441%
2025-09-11	46.6400	47.0000	46.510100	46.780000	+0.193%	8,929	+31.189%
2025-09-10	46.8600	47.2899	46.590000	46.690000	+1.610%	10,436	+31.441%
2025-09-09	46.0600	46.2200	45.810000	45.950000	+1.056%	5,228	+33.558%
2025-09-08	45.6700	45.8500	45.200000	45.470000	+2.134%	11,129	+34.968%
2025-09-05	44.5600	44.9700	44.394629	44.520000	+0.701%	8,650	+37.848%
2025-09-04	44.4400	44.4700	44.040000	44.210000	+0.867%	8,184	+38.815%
2025-09-03	43.8200	43.9100	43.520000	43.830000	+1.411%	11,015	+40.018%
2025-09-02	43.9600	43.9827	43.120100	43.220000	-8.023%	25,202	+41.994%
2025-08-29	47.3200	47.7300	46.410000	46.990000	-0.760%	7,617	+30.602%
2025-08-28	46.7700	47.7207	46.550000	47.350000	+4.572%	16,820	+29.609%
2025-08-27	45.0000	45.4700	44.640100	45.280000	+0.133%	10,108	+35.534%
2025-08-26	45.0000	45.4100	44.990000	45.220000	-0.243%	12,321	+35.714%
2025-08-25	45.0100	45.7047	45.010000	45.330000	+0.310%	9,135	+35.385%
2025-08-22	45.2700	45.3700	45.075000	45.190000	+1.711%	5,321	+35.804%
2025-08-21	44.1500	45.2599	44.140800	44.430000	+0.361%	7,561	+38.127%
2025-08-20	44.4500	44.4500	43.700000	44.270000	-1.095%	7,989	+38.627%
2025-08-19	44.8500	45.0700	44.700000	44.760000	-0.401%	4,090	+37.109%
2025-08-18	45.2300	45.3300	44.845000	44.940000	-0.222%	8,146	+36.560%
2025-08-15	44.9400	45.5000	44.770000	45.040000	+0.223%	11,013	+36.257%
2025-08-14	44.5400	45.3189	44.540000	44.940000	+0.717%	12,483	+36.560%
2025-08-13	44.3600	44.9300	44.280000	44.620000	+4.423%	15,155	+37.539%
2025-08-12	42.8000	42.9447	42.240000	42.730000	-1.883%	15,540	+43.623%
2025-08-11	43.5100	44.0000	43.420000	43.550000	+1.350%	8,201	+40.918%
2025-08-08	42.9900	43.2100	42.880000	42.970000	+0.070%	6,657	+42.821%
2025-08-07	43.1600	43.4000	42.850100	42.940000	-0.093%	16,813	+42.920%
2025-08-06	42.9100	43.3200	42.670000	42.980000	-0.509%	22,037	+42.787%
2025-08-05	43.5500	43.6700	42.560100	43.200000	-3.765%	56,617	+42.060%
2025-08-04	45.6900	45.7356	44.640000	44.890000	-4.040%	46,511	+36.712%
2025-08-01	47.2400	47.3200	46.580100	46.780000	-1.785%	25,076	+31.189%
2025-07-31	48.1000	48.2710	47.370000	47.630000	-1.285%	16,906	+28.847%
2025-07-30	48.1100	48.4900	47.860000	48.250000	+0.166%	10,028	+27.192%
2025-07-29	48.1800	48.2300	47.903200	48.170000	+0.062%	7,552	+27.403%
2025-07-28	48.2800	48.4199	47.870000	48.140000	-1.231%	14,247	+27.482%
2025-07-25	48.4900	49.0000	47.815000	48.740000	+1.016%	28,984	+25.913%
2025-07-24	48.6000	48.7399	47.910000	48.250000	-2.545%	25,710	+27.192%
2025-07-23	48.3700	49.9944	48.345000	49.510000	+5.565%	44,310	+23.955%
2025-07-22	46.9800	47.0807	46.660000	46.900000	+0.428%	8,178	+30.853%
2025-07-21	47.0000	47.1700	46.511800	46.700000	-1.101%	11,404	+31.413%
2025-07-18	46.9600	47.2950	46.840000	47.220000	+0.618%	11,948	+29.966%
2025-07-17	46.8300	47.1999	46.574700	46.930000	+0.881%	16,157	+30.769%
2025-07-16	46.1300	46.7900	46.040000	46.520000	+3.862%	33,570	+31.922%
2025-07-15	44.7600	45.0200	44.330100	44.790000	+0.584%	20,168	+37.017%
2025-07-14	44.6000	44.6000	44.053100	44.530000	-0.846%	18,794	+37.817%
2025-07-11	45.3300	45.4400	44.659100	44.910000	-1.079%	11,231	+36.651%
2025-07-10	45.8000	45.8000	45.119200	45.400000	-1.369%	15,785	+35.176%
2025-07-09	45.2000	46.0300	45.200000	46.030000	+3.508%	31,547	+33.326%
2025-07-08	44.7200	44.8438	44.060000	44.470000	+0.543%	19,731	+38.003%
2025-07-07	43.9300	44.6300	43.850000	44.230000	+1.028%	23,107	+38.752%
2025-07-03	43.2200	43.8800	43.220000	43.780000	+1.484%	12,036	+40.178%
2025-07-02	43.0200	43.2342	42.195000	43.140000	+0.559%	22,080	+42.258%
2025-07-01	43.1600	43.1700	42.441400	42.900000	+3.249%	41,438	+43.054%
2025-06-30	39.9700	41.6543	39.885000	41.550000	+6.511%	50,034	+47.702%
2025-06-27	39.1900	39.5500	38.880000	39.010000	+0.154%	14,793	+57.319%
2025-06-26	39.2400	39.4600	38.910000	38.950000	-0.179%	19,411	+57.561%
2025-06-25	39.3600	39.6900	39.010000	39.020000	-0.914%	27,950	+57.278%
2025-06-24	39.1900	39.4500	38.860100	39.380000	+3.008%	40,314	+55.841%
2025-06-23	37.8300	38.3480	37.520000	38.230000	+1.865%	19,916	+60.528%
2025-06-20	37.7600	37.7700	37.360500	37.530000	+1.378%	22,579	+63.523%
2025-06-18	36.5300	37.4900	36.530000	37.020000	+2.548%	25,999	+65.775%
2025-06-17	36.0500	36.2900	35.960000	36.100000	+0.222%	11,478	+70.000%
2025-06-16	35.8500	36.6000	35.730000	36.020000	+3.924%	24,727	+70.378%
2025-06-13	34.6100	34.9300	34.520000	34.660000	-1.225%	14,764	+77.063%
2025-06-12	34.8700	35.2759	34.690000	35.090000	-2.446%	16,479	+74.893%
2025-06-11	36.3800	36.5414	35.650000	35.970000	+0.419%	12,204	+70.614%
2025-06-10	36.2300	36.2300	35.650000	35.820000	-2.424%	17,661	+71.329%
2025-06-09	36.9900	37.5000	36.510000	36.710000	-0.569%	40,458	+67.175%
2025-06-06	37.2600	37.3289	36.840000	36.920000	-0.135%	8,434	+66.224%
2025-06-05	36.8200	37.2600	36.700000	36.970000	+0.407%	14,991	+65.999%
2025-06-04	36.6100	36.9500	36.600000	36.820000	+2.051%	13,781	+66.676%
2025-06-03	35.9300	36.4500	35.760000	36.080000	+1.806%	19,580	+70.094%
2025-06-02	35.5500	35.7700	35.200000	35.440000	+0.825%	20,296	+73.166%
2025-05-30	35.2300	35.4000	35.015000	35.150000	-0.481%	14,831	+74.595%
2025-05-29	36.2600	36.2800	34.930000	35.320000	+1.757%	41,791	+73.754%
2025-05-28	34.5500	34.9234	34.420000	34.710000	+1.610%	14,703	+76.808%
2025-05-27	34.1100	34.3200	33.990000	34.160000	+3.047%	14,127	+79.655%
2025-05-23	33.0000	33.4000	32.742300	33.150000	+0.394%	8,941	+85.128%
2025-05-22	33.7000	33.7000	33.020000	33.020000	-2.221%	7,490	+85.857%
2025-05-21	33.9400	34.0274	33.500000	33.770000	+0.506%	10,481	+81.729%
2025-05-20	34.1200	34.1200	33.394700	33.600000	-1.293%	11,990	+82.649%
2025-05-19	33.5000	34.1000	33.500000	34.040000	+2.130%	17,133	+80.288%
2025-05-16	33.1000	33.4794	33.030000	33.330000	+0.331%	6,514	+84.128%
2025-05-15	33.3300	33.6000	32.954600	33.220000	+0.241%	16,842	+84.738%
2025-05-14	32.8000	33.2200	32.405400	33.140000	+1.470%	27,987	+85.184%
2025-05-13	32.0500	32.8800	32.050000	32.660000	+2.704%	24,232	+87.906%
2025-05-12	32.0800	32.2284	31.700000	31.800000	+1.793%	29,515	+92.987%
2025-05-09	31.4000	31.4124	31.220000	31.240000	+0.450%	9,541	+96.447%
2025-05-08	31.2900	31.3000	30.890000	31.100000	+1.072%	19,724	+97.331%
2025-05-07	30.8700	30.9900	30.424400	30.770000	+1.989%	17,868	+99.448%
2025-05-06	30.0712	30.5200	29.970000	30.170000	+1.719%	17,597	+103.414%
2025-05-05	30.0100	30.0100	29.600000	29.660000	-4.538%	26,111	+106.912%
2025-05-02	30.9000	31.2300	30.660000	31.070000	+1.304%	29,753	+97.522%
2025-05-01	30.4061	31.0000	30.406100	30.670000	+1.021%	9,558	+100.098%
2025-04-30	30.5000	30.6600	30.010000	30.360000	-1.043%	10,000	+102.141%
2025-04-29	29.8300	30.9799	29.830000	30.680000	+3.265%	32,122	+100.033%
2025-04-28	30.0600	30.0600	29.670000	29.710000	-3.602%	17,951	+106.563%
2025-04-25	30.8600	30.9600	30.640000	30.820000	+0.456%	19,042	+99.124%
2025-04-24	30.7500	30.9300	30.565500	30.680000	+0.491%	11,922	+100.033%
2025-04-23	30.7300	30.8837	30.370000	30.530000	+3.386%	41,506	+101.015%
2025-04-22	29.2700	29.7655	27.500000	29.530000	+4.346%	70,300	+107.823%
2025-04-21	28.5600	28.5600	27.963600	28.300000	-1.118%	32,582	+116.855%
2025-04-17	27.9400	28.9100	27.940000	28.620000	+3.396%	23,687	+114.430%
2025-04-16	27.5000	28.0800	27.300100	27.680000	+0.145%	34,264	+121.712%
2025-04-15	28.2500	28.2500	27.100000	27.640000	-2.504%	57,570	+122.033%
2025-04-14	29.4000	29.4000	28.230100	28.350000	-18.651%	69,441	+116.473%
2025-04-11	33.8400	35.4900	33.400000	34.850000	+4.560%	140,422	+76.098%
2025-04-10	33.2900	33.7500	31.200100	33.330000	-1.797%	88,537	+84.128%
2025-04-09	31.7400	34.4100	31.160000	33.940000	+7.371%	99,330	+80.819%
2025-04-08	32.0000	32.3700	31.251200	31.610000	+0.958%	44,472	+94.147%
2025-04-07	30.8000	31.8000	30.325000	31.310000	+2.020%	24,121	+96.008%
2025-04-04	32.4900	32.4900	30.180000	30.690000	-5.540%	37,320	+99.967%
2025-04-03	32.5400	32.9000	32.090000	32.490000	-0.062%	22,107	+88.889%
2025-04-02	32.0000	32.7400	32.000000	32.510000	+1.594%	13,486	+88.773%
2025-04-01	31.6200	32.2100	31.545000	32.000000	+0.072%	9,354	+91.781%
2025-03-31	31.2000	32.2734	31.200000	31.977000	+1.033%	19,523	+91.919%
2025-03-28	31.7800	31.9000	31.460000	31.650000	-1.525%	11,699	+93.902%
2025-03-27	31.7600	32.2640	31.760000	32.140000	+2.651%	11,903	+90.946%
2025-03-26	31.7900	32.0445	31.310000	31.310000	-2.582%	10,917	+96.008%
2025-03-25	32.1323	32.6603	32.010000	32.140000	+0.438%	7,004	+90.946%
2025-03-24	32.0600	32.1200	31.740100	32.000000	-0.374%	8,572	+91.781%
2025-03-21	32.5700	32.5700	31.800000	32.120000	-1.321%	11,833	+91.065%
2025-03-20	32.0800	32.6100	32.000000	32.550000	-1.004%	16,140	+88.541%
2025-03-19	32.9500	32.9851	32.347800	32.880000	-0.544%	12,047	+86.648%
2025-03-18	33.8900	33.8900	32.951000	33.060000	-6.213%	14,262	+85.632%
2025-03-17	34.9900	35.3300	34.410000	35.250000	+3.130%	23,209	+74.099%
2025-03-14	33.8200	34.3800	33.820000	34.180000	+1.139%	9,456	+79.549%
2025-03-13	33.9500	33.9500	33.375000	33.795200	+0.491%	8,062	+81.594%
2025-03-12	32.9800	33.7370	32.980000	33.630000	+5.211%	18,082	+82.486%
2025-03-11	31.9000	31.9643	31.060000	31.964300	+0.627%	10,988	+91.995%
2025-03-10	31.7500	32.2700	31.650000	31.765000	+0.459%	9,761	+93.200%
2025-03-07	31.5500	31.9100	31.160000	31.620000	+0.573%	9,565	+94.086%
2025-03-06	31.9600	32.1550	31.040000	31.440000	-2.391%	6,805	+95.197%
2025-03-05	31.8400	32.3977	31.530000	32.210000	+2.286%	7,544	+90.531%
2025-03-04	31.4900	31.4900	31.101700	31.490000	0.000%	12,206	+94.887%
2025-03-03	31.9500	32.4470	31.490000	31.490000	-0.913%	10,430	+94.887%
2025-02-28	32.1000	32.1000	31.483000	31.780000	-0.719%	3,641	+93.109%
2025-02-27	32.2900	32.6100	31.760000	32.010000	-0.590%	7,668	+91.721%
2025-02-26	31.4800	32.4177	31.480000	32.200000	+1.674%	6,036	+90.590%
2025-02-25	31.6900	31.6900	31.203500	31.670000	-1.093%	5,140	+93.780%
2025-02-24	32.4800	32.4800	31.825000	32.020000	-1.809%	5,662	+91.661%
2025-02-21	33.5100	33.5100	32.540000	32.610000	-1.925%	5,641	+88.194%
2025-02-20	33.5200	33.5200	32.970000	33.250000	-2.091%	11,190	+84.571%
2025-02-19	33.1000	34.1600	33.100000	33.960000	+3.285%	18,524	+80.713%
2025-02-18	32.8200	33.0232	32.380000	32.880000	+0.539%	11,441	+86.648%
2025-02-14	32.8800	32.8800	32.200100	32.703800	+0.837%	4,959	+87.654%
2025-02-13	31.4900	32.4999	31.490000	32.432300	+3.025%	7,978	+89.225%
2025-02-12	31.5000	31.5000	31.120000	31.480000	-1.409%	8,753	+94.949%
2025-02-11	31.6800	31.9300	31.450000	31.930000	-0.746%	3,180	+92.202%
2025-02-10	31.6200	32.3100	31.620000	32.170000	+2.550%	4,174	+90.768%
2025-02-07	31.7700	31.7700	31.370000	31.370000	-0.791%	3,199	+95.633%
2025-02-06	31.5600	31.8400	31.426500	31.620000	-0.660%	7,291	+94.086%
2025-02-05	31.8500	32.0300	31.450000	31.830000	+1.791%	11,503	+92.806%
2025-02-04	31.2300	31.3900	30.660000	31.270000	+1.824%	7,543	+96.258%
2025-02-03	30.1100	30.9700	30.110000	30.710000	-0.065%	7,223	+99.837%
2025-01-31	31.0000	31.0000	30.570000	30.730000	-0.389%	7,205	+99.707%
2025-01-30	30.5836	30.8700	30.565000	30.850000	+0.636%	6,633	+98.930%
2025-01-29	29.9500	30.8800	29.950000	30.655000	+1.709%	6,505	+100.196%
2025-01-28	30.1900	30.3700	29.750000	30.140000	-1.115%	9,244	+103.616%
2025-01-27	31.1100	31.1100	30.140000	30.480000	-4.451%	17,666	+101.345%
2025-01-24	32.0500	32.0800	31.860000	31.900000	-0.344%	5,231	+92.382%
2025-01-23	31.9100	32.2900	31.644800	32.010000	-3.293%	16,325	+91.721%
2025-01-22	33.1200	33.1958	32.750000	33.100000	-0.331%	7,842	+85.408%
2025-01-21	33.1500	33.6100	32.660000	33.210000	-0.479%	23,756	+84.794%
2025-01-17	33.3000	33.5900	33.030000	33.370000	+1.121%	23,797	+83.908%
2025-01-16	32.7700	33.0000	32.400000	33.000000	+1.072%	10,235	+85.970%
2025-01-15	32.2900	32.7400	32.260000	32.650000	+2.191%	13,821	+87.963%
2025-01-14	32.3600	32.3600	31.640000	31.950000	-1.267%	11,142	+92.081%
2025-01-13	31.5900	32.3650	31.300000	32.360000	+2.600%	18,126	+89.648%
2025-01-10	31.3400	32.0700	31.340000	31.540000	+0.478%	7,532	+94.578%
2025-01-08	31.0000	31.6199	30.810100	31.390000	+0.032%	8,386	+95.508%
2025-01-07	31.5000	31.6900	31.118000	31.380000	-0.978%	13,897	+95.570%
2025-01-06	31.9500	32.0200	31.412500	31.690000	-0.252%	12,266	+93.657%
2025-01-03	31.2700	31.9500	31.147000	31.770000	-1.458%	41,222	+93.170%
2025-01-02	32.4100	32.6479	31.810000	32.240000	-5.176%	17,792	+90.354%
2024-12-31	32.7000	34.3300	32.700000	34.000000	+6.516%	28,030	+80.500%
2024-12-30	31.0700	32.3200	31.010000	31.920000	+1.141%	15,304	+92.262%
2024-12-27	31.9000	31.9000	31.211500	31.560000	-1.835%	5,217	+94.455%
2024-12-26	30.1800	32.1800	30.180000	32.150000	+6.740%	21,387	+90.886%
2024-12-24	29.4409	30.1600	29.440900	30.120000	+1.244%	3,333	+103.752%
2024-12-23	29.6000	29.7700	29.395000	29.750000	+0.303%	4,230	+106.286%
2024-12-20	29.3300	30.1999	28.740100	29.660000	+1.091%	16,861	+106.912%
2024-12-19	29.3299	29.4200	28.890100	29.340000	-0.238%	9,948	+109.168%
2024-12-18	30.0100	30.1200	29.000000	29.410000	-1.309%	9,432	+108.671%
2024-12-17	30.0000	30.0100	29.800000	29.800000	-0.799%	4,528	+105.940%
2024-12-16	29.3500	30.2533	29.350000	30.040000	+1.384%	5,655	+104.294%
2024-12-13	30.0001	30.1724	29.570000	29.630000	-2.789%	7,737	+107.121%
2024-12-12	30.4600	31.2600	30.090000	30.480000	-1.007%	12,711	+101.345%
2024-12-11	30.6700	30.8100	30.395000	30.790000	+0.130%	20,887	+99.318%
2024-12-10	31.1600	31.1600	30.660000	30.750000	-0.806%	10,079	+99.577%
2024-12-09	30.7600	31.1983	30.610000	31.000000	+0.259%	10,582	+97.968%
2024-12-06	31.0000	31.0000	30.620000	30.920000	+0.618%	9,262	+98.480%
2024-12-05	30.2700	30.8900	30.237900	30.730000	+0.163%	6,398	+99.707%
2024-12-04	30.9400	30.9400	30.370000	30.680000	-0.390%	12,233	+100.033%
2024-12-03	30.5000	31.0000	30.350000	30.800000	+1.684%	18,354	+99.253%
2024-12-02	30.4800	30.6200	30.081400	30.290000	+1.474%	8,489	+102.608%
2024-11-29	29.5800	29.8600	29.451300	29.850000	+1.600%	3,801	+105.595%
2024-11-27	29.7900	29.7900	29.210000	29.380000	-0.407%	7,370	+108.884%
2024-11-26	29.7100	29.9600	29.370000	29.500000	-1.206%	10,265	+108.034%
2024-11-25	29.6600	30.0100	29.400000	29.860000	+4.882%	17,292	+105.526%
2024-11-22	28.4000	29.0000	27.921300	28.470000	+0.743%	4,316	+115.560%
2024-11-21	28.6600	28.6600	27.720000	28.260000	-2.552%	18,134	+117.162%
2024-11-20	28.9000	29.2400	28.800000	29.000000	-4.322%	21,820	+111.621%
2024-11-19	29.7100	30.6727	29.710000	30.310000	+2.054%	21,258	+102.474%
2024-11-18	29.1618	29.8200	29.030000	29.700000	+2.449%	25,685	+106.633%
2024-11-15	29.2600	29.4299	28.892600	28.990000	-0.651%	6,193	+111.694%
2024-11-14	28.6200	29.4900	28.620000	29.180000	+0.999%	8,933	+110.315%
2024-11-13	28.6800	28.8913	28.680000	28.891300	+1.444%	3,433	+112.417%
2024-11-12	28.7600	28.8504	28.380000	28.480000	-0.905%	8,725	+115.485%
2024-11-11	29.3000	29.3000	28.590000	28.740000	+0.568%	5,666	+113.535%
2024-11-08	28.8592	29.0000	28.410000	28.577800	-0.078%	6,089	+114.747%
2024-11-07	28.8200	29.0400	28.600000	28.600000	-0.625%	11,047	+114.580%
2024-11-06	28.2300	28.7800	28.230000	28.780000	+1.948%	12,247	+113.238%
2024-11-05	28.0800	28.6000	28.070000	28.230000	+0.427%	3,399	+117.393%
2024-11-04	28.3000	28.4370	27.840000	28.110000	-1.473%	9,645	+118.321%
2024-11-01	28.7200	28.7200	28.100000	28.530300	-0.174%	7,030	+115.105%
2024-10-31	28.3700	28.6000	27.930000	28.580000	+1.318%	6,890	+114.731%
2024-10-30	27.8100	28.3400	27.810000	28.208287	+0.385%	8,124	+117.560%
2024-10-29	28.0000	28.1300	27.880000	28.100000	+1.079%	7,550	+118.399%
2024-10-28	27.6600	27.9900	26.950000	27.800000	+2.868%	17,691	+120.755%
2024-10-25	27.2600	27.2600	27.025000	27.025000	-0.240%	2,935	+127.086%
2024-10-24	26.7000	27.2500	26.700000	27.090000	+1.271%	3,378	+126.541%
2024-10-23	27.4802	27.4802	26.522300	26.750000	-2.869%	8,241	+129.421%
2024-10-22	27.6800	27.8000	27.210100	27.540000	+0.145%	11,058	+122.840%
2024-10-21	27.5000	27.5000	27.030000	27.500000	+0.917%	12,109	+123.164%
2024-10-18	27.0100	27.3000	26.853400	27.250000	+1.001%	6,798	+125.211%
2024-10-17	27.2300	27.3500	26.800000	26.980000	+1.429%	15,344	+127.465%
2024-10-16	26.8700	26.8700	26.510000	26.600000	+0.075%	7,326	+130.714%
2024-10-15	26.6000	26.8200	26.426000	26.580000	+2.113%	9,115	+130.888%
2024-10-14	26.5000	26.6096	26.030100	26.030100	-0.382%	3,870	+135.766%
2024-10-11	26.2500	26.4684	26.115000	26.130000	+0.038%	3,644	+134.864%
2024-10-10	26.0800	26.2000	26.055000	26.120000	-1.952%	5,022	+134.954%
2024-10-09	26.2600	26.7600	26.260000	26.640000	+0.509%	5,346	+130.368%
2024-10-08	26.4000	26.5800	26.376400	26.505000	+0.436%	2,679	+131.541%
2024-10-07	26.8600	26.8600	26.020000	26.390000	-1.750%	6,250	+132.550%
2024-10-04	27.5900	27.5900	26.700500	26.860000	-0.739%	9,333	+128.481%
2024-10-03	27.3900	27.3900	27.009100	27.060000	-1.241%	4,974	+126.792%
2024-10-02	27.5000	27.5000	27.380000	27.400000	-0.291%	4,741	+123.978%
2024-10-01	28.0000	28.0000	27.300000	27.480000	-1.576%	13,916	+123.326%
2024-09-30	27.7100	28.2000	27.590000	27.920000	+2.704%	14,840	+119.807%
2024-09-27	27.8500	27.8500	27.000100	27.185000	-2.388%	6,961	+125.749%
2024-09-26	27.1500	27.8500	26.850000	27.850000	+3.879%	24,240	+120.359%
2024-09-25	26.7700	27.0000	26.700100	26.810000	+0.337%	9,205	+128.907%
2024-09-24	26.4800	26.8300	26.420000	26.720000	+4.131%	10,388	+129.678%
2024-09-23	25.5800	25.8900	25.280000	25.660000	+3.011%	3,248	+139.166%
2024-09-20	24.9600	24.9899	24.800000	24.910000	-1.464%	11,843	+146.367%
2024-09-19	25.3500	25.6700	24.690000	25.280000	+1.771%	6,356	+142.761%
2024-09-18	24.9300	25.0800	24.270100	24.840000	+0.485%	8,587	+147.061%
2024-09-17	24.7800	25.4999	24.490000	24.720000	-3.437%	19,489	+148.261%
2024-09-16	26.1500	26.1500	25.400000	25.599900	-1.576%	5,969	+139.727%
2024-09-13	25.8000	26.0100	25.800000	26.009900	+1.482%	4,989	+135.949%
2024-09-12	25.4100	25.8800	25.410000	25.630000	+2.932%	4,770	+139.446%
2024-09-11	24.6800	24.9000	24.680000	24.900000	+0.749%	4,976	+146.466%
2024-09-10	24.6500	24.9679	24.520000	24.715000	+0.713%	9,240	+148.311%
2024-09-09	24.5000	24.9400	24.420000	24.540000	+0.245%	9,319	+150.081%
2024-09-06	24.9000	24.9882	24.480000	24.480000	-1.290%	10,956	+150.694%
2024-09-05	25.1600	25.1600	24.650000	24.800000	+0.202%	12,783	+147.460%
2024-09-04	24.2700	25.0000	24.270000	24.750000	+0.733%	11,044	+147.960%
2024-09-03	24.8700	25.1100	24.570000	24.570000	-3.153%	13,727	+149.776%
2024-08-30	25.2100	25.6034	24.910000	25.370000	+0.675%	12,424	+141.900%
2024-08-29	24.8500	25.3500	24.850000	25.200000	+2.397%	11,211	+143.532%
2024-08-28	24.5400	24.9800	24.540000	24.610000	+0.613%	4,594	+149.370%
2024-08-27	24.8400	24.8400	24.400000	24.460000	-1.889%	10,705	+150.899%
2024-08-26	25.1200	25.1200	24.680000	24.931000	+0.004%	9,002	+146.159%
2024-08-23	24.7900	25.0820	24.790000	24.930000	+1.548%	2,677	+146.169%
2024-08-22	24.9000	24.9000	24.500000	24.550000	-1.481%	5,665	+149.980%
2024-08-21	25.3300	25.3300	24.900000	24.919000	-0.761%	10,609	+146.278%
2024-08-20	25.0400	25.4100	24.990000	25.110000	-1.607%	9,882	+144.405%
2024-08-19	25.2100	25.5800	25.060000	25.520000	+3.028%	12,391	+140.478%
2024-08-16	24.7100	24.9400	24.380000	24.770000	0.000%	4,494	+147.759%
2024-08-15	24.7400	24.9900	24.400000	24.770000	+0.937%	5,712	+147.759%
2024-08-14	24.2500	24.7000	24.100000	24.540000	+0.204%	4,377	+150.081%
2024-08-13	23.6200	24.5900	23.620000	24.490000	+3.464%	4,616	+150.592%
2024-08-12	24.0100	24.0100	23.550000	23.670000	-3.859%	5,821	+159.273%
2024-08-09	24.5400	24.9000	24.060000	24.620000	+1.400%	30,165	+149.269%
2024-08-08	24.0200	24.5500	24.020000	24.280000	+0.998%	5,387	+152.759%
2024-08-07	24.1300	24.4500	23.800000	24.040000	+2.298%	13,949	+155.283%
2024-08-06	23.5900	23.7530	23.430000	23.500000	-1.177%	4,777	+161.149%
2024-08-05	23.5000	23.7800	23.310000	23.780000	-0.585%	8,826	+158.074%
2024-08-02	23.9900	24.1000	23.630000	23.920000	-1.887%	9,570	+156.564%
2024-08-01	24.7700	24.9400	24.150000	24.380000	-4.803%	10,947	+151.723%
2024-07-31	25.2200	25.6800	25.220000	25.610000	+6.619%	19,355	+139.633%
2024-07-30	24.4300	24.4300	23.580000	24.020000	-1.879%	7,946	+155.495%
2024-07-29	25.2600	25.2600	24.395000	24.480000	-5.079%	33,758	+150.694%
2024-07-26	25.7000	26.4895	25.590000	25.790000	-1.677%	10,917	+137.960%
2024-07-25	26.6400	26.6899	25.680000	26.230000	-1.539%	5,586	+133.969%
2024-07-24	26.7000	26.7600	26.460000	26.640000	+1.024%	9,611	+130.368%
2024-07-23	26.4300	26.7500	26.170000	26.370000	+1.736%	17,589	+132.727%
2024-07-22	26.0500	26.0500	25.476600	25.920000	+0.817%	9,048	+136.767%
2024-07-19	26.0100	26.0100	25.700000	25.710000	+0.234%	1,241	+138.701%
2024-07-18	26.2000	26.2100	25.650000	25.650000	-0.889%	8,435	+139.259%
2024-07-17	25.6800	25.9070	25.300100	25.880000	+0.232%	14,362	+137.133%
2024-07-16	25.6800	26.0999	25.550000	25.820000	+2.664%	9,488	+137.684%
2024-07-15	25.7900	25.7900	24.970000	25.150000	-3.787%	6,973	+144.016%
2024-07-12	26.2000	26.2617	25.775000	26.140000	+0.192%	14,796	+134.774%
2024-07-11	25.8000	26.2000	25.790000	26.090000	+1.676%	17,035	+135.224%
2024-07-10	25.5440	25.6700	25.387700	25.660000	+1.664%	3,307	+139.166%
2024-07-09	25.2900	25.5500	25.095000	25.240000	-0.981%	8,273	+143.146%
2024-07-08	25.6000	25.6001	25.310100	25.490000	0.000%	19,898	+140.761%
2024-07-05	25.3000	25.5800	24.790000	25.490000	+6.031%	29,284	+140.761%
2024-07-03	24.0400	24.0401	24.040000	24.040100	+0.376%	1,071	+155.282%
2024-07-02	24.0000	24.1000	23.950000	23.950000	-0.951%	8,139	+156.242%
2024-07-01	24.4200	24.4299	24.140000	24.180000	-1.507%	6,382	+153.805%
2024-06-28	24.1400	24.8999	24.140000	24.550000	+0.163%	9,548	+149.980%

document.getElementById("VFbfnn").onerror = function(){this.style.display='none';}; .dark-mode .mCrvZ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mCrvZ9{ color: #333333; background-color: white; border: 2px solid #333333; }KENKENON HOLDINGS LTD.stock NYSE

KEN
KENON HOLDINGS LTD.
stock NYSE