NASDAQ : KEQU
Kewaunee Scientific Corporation — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 33.51 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 97.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kewaunee Scientific Corporation (KEQU) closed at 33.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 33.2 | 33.75 | 32.52 | 33.44 | 9,849 | -0.21% |
| 2026-10-29 | 34 | 34.02 | 33 | 33.51 | 1,889 | -3.49% |
| 2026-10-28 | 32.87 | 34.72 | 32.87 | 34.72 | 6,422 | +4.48% |
| 2026-10-27 | 32.51 | 34.98 | 32.51 | 33.23 | 1,494 | +2.50% |
| 2026-10-26 | 32.435 | 32.46 | 32.26 | 32.42 | 1,948 | -1.13% |
| 2026-10-23 | 32.2 | 32.79 | 32.2 | 32.79 | 1,778 | +1.27% |
| 2026-10-22 | 32.31 | 32.4 | 32.31 | 32.38 | 1,621 | -0.03% |
| 2026-10-21 | 32.29 | 32.39 | 32.29 | 32.39 | 732 | -1.61% |
| 2026-10-20 | 32.915 | 32.92 | 32.915 | 32.92 | 1,019 | +2.55% |
| 2026-10-19 | 32.53 | 32.53 | 32.1 | 32.1 | 1,198 | -2.51% |
| 2026-10-16 | 33.135 | 33.135 | 32.925 | 32.925 | 1,334 | +2.28% |
| 2026-10-15 | 32.28 | 32.28 | 32.02 | 32.19 | 659 | -2.98% |
| 2026-10-14 | 32.5 | 33.29 | 32.26 | 33.18 | 9,300 | +3.04% |
| 2026-10-13 | 33 | 33 | 32.2 | 32.2 | 1,752 | -0.62% |
| 2026-10-12 | 33 | 33.43 | 32.4 | 32.4 | 4,937 | -4.11% |
| 2026-10-09 | 33.45 | 33.79 | 33.093 | 33.79 | 1,692 | -0.09% |
| 2026-10-08 | 33.36 | 34.18 | 33.36 | 33.82 | 5,484 | -0.06% |
| 2026-10-07 | 34.2 | 34.205 | 33.84 | 33.84 | 3,128 | +0.36% |
| 2026-10-06 | 34.33 | 34.33 | 33.66 | 33.72 | 12,630 | -0.30% |
| 2026-10-05 | 34.45 | 34.45 | 33.81 | 33.82 | 7,583 | -1.00% |
| 2026-10-02 | 34.33 | 34.34 | 34.16 | 34.16 | 948 | +0.74% |
| 2026-10-01 | 33.895 | 33.98 | 33.895 | 33.91 | 2,415 | -1.57% |
| 2026-09-30 | 33.821 | 34.45 | 33.821 | 34.45 | 758 | +1.32% |
| 2026-09-29 | 34.345 | 34.345 | 34 | 34 | 2,323 | -0.06% |
| 2026-09-28 | 34.17 | 34.17 | 34.02 | 34.02 | 1,264 | +0.00% |
| 2026-09-25 | 34.02 | 34.025 | 34.02 | 34.02 | 766 | -0.76% |
| 2026-09-24 | 34.1 | 34.33 | 34.03 | 34.28 | 1,945 | +0.73% |
| 2026-09-23 | 34.01 | 34.72 | 34.01 | 34.03 | 15,342 | -0.21% |
| 2026-09-22 | 34.1 | 34.1 | 34.1 | 34.1 | 523 | -1.64% |
| 2026-09-21 | 34.26 | 35.285 | 34.01 | 34.67 | 6,313 | +1.64% |
| 2026-09-18 | 34.6 | 35.5 | 34.01 | 34.11 | 28,761 | -5.54% |
| 2026-09-17 | 35.6 | 36.11 | 34.891 | 36.11 | 1,792 | +1.58% |
| 2026-09-16 | 36.97 | 36.97 | 35.55 | 35.55 | 543 | +0.82% |
| 2026-09-15 | 35.31 | 36.235 | 35.26 | 35.26 | 1,702 | +0.60% |
| 2026-09-14 | 34.39 | 35.91 | 34.01 | 35.05 | 3,361 | +1.74% |
| 2026-09-11 | 35.239 | 35.239 | 34.195 | 34.45 | 1,446 | -0.25% |
| 2026-09-10 | 34 | 34.843 | 32 | 34.535 | 12,430 | -1.41% |
| 2026-09-09 | 36.01 | 37.727 | 35.03 | 35.03 | 5,099 | -2.72% |
| 2026-09-08 | 37.725 | 37.725 | 36.01 | 36.01 | 1,554 | -2.65% |
| 2026-09-04 | 36.905 | 36.99 | 36.905 | 36.99 | 1,076 | +0.52% |
| 2026-09-03 | 36.8 | 36.8 | 36.8 | 36.8 | 896 | +1.35% |
| 2026-09-02 | 37.67 | 37.67 | 36.25 | 36.31 | 7,720 | -3.61% |
| 2026-09-01 | 37.835 | 37.835 | 37.67 | 37.67 | 2,479 | +0.00% |
| 2026-08-31 | 37.67 | 37.67 | 37.67 | 37.67 | 361 | -0.29% |
| 2026-08-28 | 37.835 | 37.835 | 37.67 | 37.78 | 1,732 | -0.50% |
| 2026-08-27 | 38.734 | 39 | 37.97 | 37.97 | 1,640 | +0.24% |
| 2026-08-26 | 39 | 39 | 37.67 | 37.88 | 2,644 | +0.56% |
| 2026-08-25 | 37.07 | 37.835 | 37.07 | 37.67 | 2,971 | +1.13% |
| 2026-08-24 | 37.625 | 37.625 | 37.25 | 37.25 | 1,038 | +0.49% |
| 2026-08-21 | 36.55 | 37.07 | 36.365 | 37.07 | 5,359 | +1.65% |
| 2026-08-20 | 36.12 | 36.47 | 36 | 36.47 | 992 | +1.28% |
| 2026-08-19 | 36.665 | 36.665 | 36.01 | 36.01 | 1,690 | +0.00% |
| 2026-08-18 | 36.879 | 36.879 | 36 | 36.01 | 1,663 | -0.85% |
| 2026-08-17 | 36.65 | 36.65 | 36.32 | 36.32 | 1,586 | -0.51% |
| 2026-08-14 | 36.505 | 36.505 | 36.505 | 36.505 | 616 | -0.12% |
| 2026-08-13 | 36.75 | 36.75 | 36.25 | 36.55 | 4,297 | +0.88% |
| 2026-08-12 | 36.6 | 36.6 | 36 | 36.23 | 714 | +0.08% |
| 2026-08-11 | 37.305 | 37.305 | 36.2 | 36.2 | 2,683 | -0.58% |
| 2026-08-10 | 36.93 | 36.93 | 36.37 | 36.41 | 970 | -1.81% |
| 2026-08-07 | 37.08 | 37.08 | 37.08 | 37.08 | 1,817 | -2.11% |
| 2026-08-06 | 34.95 | 37.88 | 34.95 | 37.88 | 5,970 | +4.07% |
| 2026-08-05 | 36.21 | 36.4 | 35.5 | 36.4 | 14,542 | +0.28% |
| 2026-08-04 | 36.525 | 36.525 | 36.3 | 36.3 | 1,689 | -2.86% |
| 2026-08-03 | 37 | 37.37 | 36.43 | 37.37 | 2,565 | +4.62% |
| 2026-07-31 | 36.4 | 36.4 | 35.72 | 35.72 | 534 | -3.04% |
| 2026-07-30 | 36.315 | 37.5 | 36.315 | 36.84 | 5,655 | +0.60% |
| 2026-07-29 | 35.31 | 36.62 | 35.31 | 36.62 | 2,637 | +3.01% |
| 2026-07-28 | 35.839 | 35.839 | 35.55 | 35.55 | 2,771 | -0.20% |
| 2026-07-27 | 36.46 | 36.46 | 35.62 | 35.62 | 2,249 | -1.08% |
| 2026-07-24 | 36.81 | 36.81 | 36 | 36.01 | 940 | -0.91% |
| 2026-07-23 | 36.8 | 37 | 35.595 | 36.34 | 15,522 | -2.31% |
| 2026-07-22 | 36.85 | 38.662 | 36.197 | 37.2 | 20,971 | +2.20% |
| 2026-07-21 | 36.62 | 37.4 | 36.235 | 36.4 | 11,738 | +0.39% |
| 2026-07-20 | 36.7 | 36.7 | 36 | 36.26 | 3,687 | -4.85% |
| 2026-07-17 | 38.11 | 38.11 | 38.11 | 38.11 | 253 | +1.06% |
| 2026-07-16 | 36.95 | 38.06 | 36.95 | 37.71 | 2,817 | +0.61% |
| 2026-07-15 | 36.5 | 37.5 | 36.5 | 37.48 | 4,084 | +3.22% |
| 2026-07-14 | 37.03 | 37.03 | 36.11 | 36.31 | 1,665 | -2.37% |
| 2026-07-13 | 37.71 | 37.71 | 37.19 | 37.19 | 3,638 | +1.63% |
| 2026-07-10 | 36.97 | 36.97 | 36.46 | 36.595 | 3,678 | +2.51% |
| 2026-07-09 | 36.09 | 38.01 | 35.7 | 35.7 | 4,887 | -1.68% |
| 2026-07-08 | 36.12 | 36.93 | 35.975 | 36.31 | 5,925 | -0.38% |
| 2026-07-07 | 36.011 | 37.02 | 36.011 | 36.45 | 4,820 | -1.09% |
| 2026-07-06 | 37.601 | 37.601 | 36.32 | 36.85 | 4,368 | +0.46% |
| 2026-07-02 | 35.91 | 37.65 | 35.7 | 36.68 | 8,102 | +0.30% |
| 2026-07-01 | 35.88 | 36.98 | 35.15 | 36.57 | 10,250 | +2.96% |
| 2026-06-30 | 35.14 | 37.5 | 35 | 35.52 | 4,055 | +2.07% |
| 2026-06-29 | 35.4 | 37.05 | 34.8 | 34.8 | 12,244 | -2.85% |
| 2026-06-26 | 35.4 | 36.4 | 35.16 | 35.82 | 10,506 | +1.96% |
| 2026-06-25 | 35 | 35.7 | 34.505 | 35.13 | 4,682 | +3.32% |
| 2026-06-24 | 34.64 | 35.03 | 33.273 | 34 | 27,324 | -3.62% |
| 2026-06-23 | 37.312 | 37.34 | 34.305 | 35.278 | 14,026 | -4.81% |
| 2026-06-22 | 37.626 | 38.06 | 37 | 37.06 | 14,151 | -1.25% |
| 2026-06-18 | 37.65 | 37.65 | 37.53 | 37.53 | 2,521 | -0.20% |
| 2026-06-17 | 37.78 | 37.8 | 37.52 | 37.605 | 1,700 | +0.28% |
| 2026-06-16 | 37.299 | 37.66 | 37.299 | 37.5 | 2,144 | -0.21% |
| 2026-06-15 | 37.49 | 37.967 | 37.044 | 37.58 | 3,388 | +2.31% |
| 2026-06-12 | 35.639 | 36.73 | 35.639 | 36.73 | 829 | +2.71% |
| 2026-06-11 | 35.5 | 36.68 | 35 | 35.76 | 11,419 | -0.61% |
| 2026-06-10 | 36.5 | 36.5 | 35.5 | 35.98 | 1,562 | -0.11% |
| 2026-06-09 | 37.39 | 37.39 | 36.02 | 36.02 | 1,358 | -1.45% |
| 2026-06-08 | 37.357 | 37.357 | 36.5 | 36.55 | 2,341 | -2.30% |
| 2026-06-05 | 36.732 | 37.41 | 36.732 | 37.41 | 1,539 | -5.15% |
| 2026-06-04 | 39.44 | 39.44 | 39.44 | 39.44 | 958 | -0.30% |
| 2026-06-03 | 41.19 | 41.19 | 39.56 | 39.56 | 1,803 | -2.49% |
| 2026-06-02 | 41.2 | 41.2 | 40.57 | 40.57 | 1,073 | -0.44% |
| 2026-06-01 | 40.56 | 40.76 | 40.49 | 40.75 | 2,933 | +0.44% |
| 2026-05-29 | 40.57 | 40.99 | 40.09 | 40.57 | 5,717 | -0.86% |
| 2026-05-28 | 39.95 | 40.92 | 39.87 | 40.92 | 2,714 | +2.43% |
| 2026-05-27 | 39.97 | 39.98 | 39.9 | 39.95 | 1,957 | -0.05% |
| 2026-05-26 | 40.328 | 40.328 | 39.97 | 39.97 | 1,779 | +0.00% |
| 2026-05-22 | 39.525 | 39.97 | 39.525 | 39.97 | 1,350 | -2.96% |
| 2026-05-21 | 41.2 | 41.2 | 40.49 | 41.19 | 1,589 | -0.02% |
| 2026-05-20 | 38.855 | 41.2 | 38.855 | 41.2 | 4,040 | +6.90% |
| 2026-05-19 | 38.24 | 38.6 | 38.24 | 38.54 | 3,512 | +0.55% |
| 2026-05-18 | 38.65 | 38.65 | 38.33 | 38.33 | 1,062 | -0.80% |
| 2026-05-15 | 37.821 | 38.64 | 37.821 | 38.64 | 683 | -0.10% |
| 2026-05-14 | 38.02 | 39.1 | 38.02 | 38.68 | 1,864 | +2.68% |
| 2026-05-13 | 37.491 | 37.67 | 37.1 | 37.67 | 1,945 | +2.56% |
| 2026-05-12 | 36.73 | 36.73 | 36.73 | 36.73 | 822 | +0.16% |