NASDAQ : KRNT
Kornit Digital Ltd. — Price history
Industrials · Specialty Industrial Machinery · Israel
Last price 18.17 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 842.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kornit Digital Ltd. (KRNT) closed at 17.52 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 | 17.87 | 17.87 | 17.15 | 17.52 | 523,046 | -3.58% |
| 2026-10-29 | 18.03 | 18.385 | 17.69 | 18.17 | 255,155 | +0.11% |
| 2026-10-28 | 18.27 | 18.408 | 18 | 18.15 | 552,814 | -0.27% |
| 2026-10-27 | 18 | 18.3 | 17.925 | 18.2 | 343,716 | +1.85% |
| 2026-10-26 | 17.69 | 17.93 | 17.395 | 17.87 | 233,388 | +1.02% |
| 2026-10-23 | 17.19 | 17.76 | 16.95 | 17.69 | 234,951 | +2.43% |
| 2026-10-22 | 17.46 | 17.46 | 16.98 | 17.27 | 269,028 | -2.65% |
| 2026-10-21 | 17.72 | 18.01 | 17.542 | 17.74 | 236,062 | +1.08% |
| 2026-10-20 | 17.41 | 17.62 | 17.215 | 17.55 | 128,163 | +0.40% |
| 2026-10-19 | 17.02 | 17.54 | 16.645 | 17.48 | 221,693 | +3.07% |
| 2026-10-16 | 17.01 | 17.24 | 16.71 | 16.96 | 456,608 | -1.22% |
| 2026-10-15 | 16.93 | 17.29 | 16.56 | 17.17 | 648,694 | +0.70% |
| 2026-10-14 | 17.52 | 17.69 | 16.37 | 17.05 | 256,205 | -4.43% |
| 2026-10-13 | 18.5 | 18.505 | 17.77 | 17.84 | 356,297 | -2.57% |
| 2026-10-12 | 18.27 | 18.435 | 18.1 | 18.31 | 267,908 | +0.05% |
| 2026-10-09 | 18.31 | 19.075 | 18.05 | 18.3 | 418,639 | +0.80% |
| 2026-10-08 | 17.86 | 18.28 | 17.67 | 18.155 | 348,919 | +1.25% |
| 2026-10-07 | 17.81 | 18.07 | 17.43 | 17.93 | 300,014 | -1.21% |
| 2026-10-06 | 18.41 | 18.77 | 18.08 | 18.15 | 376,536 | -0.44% |
| 2026-10-05 | 17.48 | 18.28 | 17.268 | 18.23 | 330,841 | +4.23% |
| 2026-10-02 | 17.12 | 17.53 | 16.8 | 17.49 | 418,286 | +3.68% |
| 2026-10-01 | 16.57 | 16.95 | 16.14 | 16.87 | 393,340 | +1.50% |
| 2026-09-30 | 16.55 | 16.84 | 16.2 | 16.62 | 470,193 | +0.42% |
| 2026-09-29 | 16.08 | 16.665 | 15.84 | 16.55 | 540,671 | +3.44% |
| 2026-09-28 | 15.47 | 16.06 | 15.295 | 16 | 260,617 | +2.83% |
| 2026-09-25 | 15.25 | 15.6 | 15.08 | 15.56 | 989,627 | +2.57% |
| 2026-09-24 | 14.99 | 15.23 | 14.71 | 15.17 | 535,792 | +0.00% |
| 2026-09-23 | 15.35 | 15.35 | 15.06 | 15.17 | 277,584 | -1.14% |
| 2026-09-22 | 15.57 | 15.65 | 15.09 | 15.345 | 302,999 | +0.49% |
| 2026-09-21 | 15.49 | 15.55 | 15.21 | 15.27 | 156,195 | -0.72% |
| 2026-09-18 | 15.38 | 15.42 | 15.1 | 15.38 | 126,745 | +0.00% |
| 2026-09-17 | 15.52 | 15.635 | 15.24 | 15.38 | 244,443 | +0.72% |
| 2026-09-16 | 15.43 | 15.43 | 14.9 | 15.27 | 302,296 | -0.20% |
| 2026-09-15 | 15.66 | 15.73 | 15.21 | 15.3 | 224,510 | -2.05% |
| 2026-09-14 | 15.68 | 15.82 | 15.54 | 15.62 | 264,901 | -2.68% |
| 2026-09-11 | 15.79 | 16.08 | 15.56 | 16.05 | 220,704 | +3.15% |
| 2026-09-10 | 15.73 | 15.97 | 15.51 | 15.56 | 210,946 | -2.08% |
| 2026-09-09 | 16.18 | 16.4 | 15.84 | 15.89 | 240,997 | -2.75% |
| 2026-09-08 | 16.6 | 17.18 | 16.155 | 16.34 | 362,664 | -1.27% |
| 2026-09-04 | 16.06 | 16.715 | 15.84 | 16.55 | 312,358 | +3.12% |
| 2026-09-03 | 16.26 | 16.31 | 15.66 | 16.05 | 307,551 | -0.56% |
| 2026-09-02 | 16.14 | 16.52 | 16.07 | 16.14 | 242,613 | +0.44% |
| 2026-09-01 | 16.54 | 16.6 | 15.99 | 16.07 | 276,074 | -4.57% |
| 2026-08-31 | 16.71 | 16.9 | 16.65 | 16.84 | 309,317 | +0.72% |
| 2026-08-28 | 17.01 | 17.08 | 16.69 | 16.72 | 241,806 | -1.18% |
| 2026-08-27 | 16.9 | 17.16 | 16.775 | 16.92 | 198,054 | -0.06% |
| 2026-08-26 | 16.77 | 17.115 | 16.735 | 16.93 | 190,446 | +1.14% |
| 2026-08-25 | 16.64 | 16.86 | 16.45 | 16.74 | 194,551 | +1.61% |
| 2026-08-24 | 16.67 | 16.74 | 16.445 | 16.475 | 259,869 | -1.76% |
| 2026-08-21 | 16.63 | 16.92 | 16.45 | 16.77 | 310,624 | +2.01% |
| 2026-08-20 | 16.63 | 16.883 | 16.08 | 16.44 | 256,228 | -2.08% |
| 2026-08-19 | 17.23 | 17.38 | 16.695 | 16.79 | 272,733 | -1.93% |
| 2026-08-18 | 17.62 | 17.71 | 17.08 | 17.12 | 182,525 | -3.28% |
| 2026-08-17 | 18.04 | 18.2 | 17.54 | 17.7 | 248,883 | -1.88% |
| 2026-08-14 | 17.72 | 18.25 | 17.72 | 18.04 | 302,915 | +1.06% |
| 2026-08-13 | 17.51 | 18.66 | 17.51 | 17.85 | 800,871 | +1.19% |
| 2026-08-12 | 19 | 19.35 | 17.098 | 17.64 | 548,308 | +0.34% |
| 2026-08-11 | 16.78 | 17.64 | 16.59 | 17.58 | 445,491 | +4.71% |
| 2026-08-10 | 17.04 | 17.115 | 16.67 | 16.79 | 131,959 | -1.70% |
| 2026-08-07 | 16.8 | 17.21 | 16.8 | 17.08 | 115,183 | +2.58% |
| 2026-08-06 | 16.73 | 17.02 | 16.6 | 16.65 | 159,515 | -1.19% |
| 2026-08-05 | 17 | 17.2 | 16.702 | 16.85 | 159,803 | -0.77% |
| 2026-08-04 | 16 | 17.2 | 15.98 | 16.98 | 314,393 | +7.13% |
| 2026-08-03 | 15.35 | 15.93 | 15.35 | 15.85 | 237,004 | +4.14% |
| 2026-07-31 | 15.03 | 15.26 | 14.9 | 15.22 | 456,529 | +1.47% |
| 2026-07-30 | 14.87 | 15.04 | 14.69 | 15 | 209,589 | +2.60% |
| 2026-07-29 | 15.19 | 15.25 | 14.36 | 14.62 | 347,295 | -4.32% |
| 2026-07-28 | 15.32 | 15.44 | 15.06 | 15.28 | 204,138 | -0.71% |
| 2026-07-27 | 15.41 | 15.56 | 15.08 | 15.39 | 187,393 | +1.05% |
| 2026-07-24 | 15.02 | 15.5 | 14.82 | 15.23 | 687,076 | +2.42% |
| 2026-07-23 | 15.12 | 15.45 | 14.61 | 14.87 | 367,942 | -2.49% |
| 2026-07-22 | 15.28 | 15.63 | 15.1 | 15.25 | 514,227 | -0.26% |
| 2026-07-21 | 15.15 | 15.4 | 15 | 15.29 | 342,633 | +1.53% |
| 2026-07-20 | 15.11 | 15.16 | 14.88 | 15.06 | 165,664 | +0.23% |
| 2026-07-17 | 15.11 | 15.35 | 14.88 | 15.025 | 179,488 | -1.48% |
| 2026-07-16 | 15.66 | 15.84 | 15.2 | 15.25 | 121,101 | -3.60% |
| 2026-07-15 | 15.75 | 15.91 | 15.48 | 15.82 | 104,119 | +0.83% |
| 2026-07-14 | 15.71 | 15.85 | 15.34 | 15.69 | 86,175 | +0.26% |
| 2026-07-13 | 15.72 | 16.04 | 15.54 | 15.65 | 105,482 | -1.07% |
| 2026-07-10 | 15.85 | 16.17 | 15.74 | 15.82 | 115,208 | -0.69% |
| 2026-07-09 | 15.48 | 15.94 | 15.44 | 15.93 | 131,706 | +3.64% |
| 2026-07-08 | 15.29 | 15.405 | 14.86 | 15.37 | 107,696 | -0.77% |
| 2026-07-07 | 15.5 | 15.525 | 15.01 | 15.49 | 127,327 | -0.06% |
| 2026-07-06 | 15.6 | 16.02 | 15.21 | 15.5 | 141,922 | -0.70% |
| 2026-07-02 | 16.32 | 16.52 | 15.51 | 15.61 | 130,341 | -3.76% |
| 2026-07-01 | 16.25 | 16.43 | 16.08 | 16.22 | 133,513 | -0.18% |
| 2026-06-30 | 16.22 | 16.285 | 15.93 | 16.25 | 161,855 | +0.87% |
| 2026-06-29 | 16.12 | 16.4 | 15.8 | 16.11 | 168,455 | +0.31% |
| 2026-06-26 | 15.8 | 16.08 | 15.5 | 16.06 | 187,727 | +1.65% |
| 2026-06-25 | 15.95 | 16.34 | 15.66 | 15.8 | 146,460 | -0.94% |
| 2026-06-24 | 16.22 | 16.39 | 15.805 | 15.95 | 185,541 | -1.18% |
| 2026-06-23 | 16.48 | 16.775 | 16.06 | 16.14 | 401,551 | -4.55% |
| 2026-06-22 | 16.7 | 17.13 | 16.61 | 16.91 | 242,788 | +0.89% |
| 2026-06-18 | 16.9 | 16.995 | 16.55 | 16.76 | 325,361 | +0.60% |
| 2026-06-17 | 16 | 17 | 15.98 | 16.66 | 314,869 | +4.32% |
| 2026-06-16 | 16.07 | 16.432 | 15.71 | 15.97 | 97,222 | -0.31% |
| 2026-06-15 | 15.82 | 16.33 | 15.82 | 16.02 | 196,537 | +1.59% |
| 2026-06-12 | 15.88 | 16.11 | 15.73 | 15.77 | 127,026 | -0.38% |
| 2026-06-11 | 15.42 | 16.03 | 15.2 | 15.83 | 146,453 | +3.33% |
| 2026-06-10 | 15.55 | 15.845 | 15.23 | 15.32 | 109,317 | -2.11% |
| 2026-06-09 | 15.72 | 16.06 | 15.34 | 15.65 | 180,058 | +0.00% |
| 2026-06-08 | 15.46 | 15.895 | 15.23 | 15.65 | 111,990 | +2.76% |
| 2026-06-05 | 15.82 | 16.01 | 15.11 | 15.23 | 220,792 | -4.57% |
| 2026-06-04 | 15.93 | 16.165 | 15.85 | 15.96 | 135,492 | +0.19% |
| 2026-06-03 | 16.7 | 16.7 | 15.745 | 15.93 | 188,798 | -4.61% |
| 2026-06-02 | 16.37 | 16.725 | 16.03 | 16.7 | 237,939 | +1.71% |
| 2026-06-01 | 16 | 16.66 | 15.79 | 16.42 | 252,997 | +1.80% |
| 2026-05-29 | 16.13 | 16.35 | 15.65 | 16.13 | 224,757 | +1.83% |
| 2026-05-28 | 16.53 | 16.69 | 15.76 | 15.84 | 212,360 | -4.75% |
| 2026-05-27 | 15.65 | 16.72 | 15.58 | 16.63 | 296,949 | +7.43% |
| 2026-05-26 | 14.76 | 15.49 | 14.74 | 15.48 | 264,980 | +6.10% |
| 2026-05-22 | 14.47 | 14.75 | 14.32 | 14.59 | 402,877 | +1.46% |
| 2026-05-21 | 14.28 | 14.64 | 14.15 | 14.38 | 291,995 | +0.07% |
| 2026-05-20 | 14.2 | 15.96 | 14.06 | 14.37 | 379,155 | +1.99% |
| 2026-05-19 | 14.5 | 14.58 | 14.02 | 14.09 | 349,139 | -3.43% |
| 2026-05-18 | 15.03 | 15.475 | 14.38 | 14.59 | 429,440 | -3.06% |
| 2026-05-15 | 15.54 | 15.54 | 14.96 | 15.05 | 456,865 | -4.93% |
| 2026-05-14 | 16.46 | 16.46 | 14.67 | 15.83 | 1,280,637 | -3.94% |
| 2026-05-13 | 18.17 | 19.78 | 16.363 | 16.48 | 1,598,763 | +2.49% |
| 2026-05-12 | 16.23 | 16.7 | 15.81 | 16.08 | 440,081 | -1.05% |