NASDAQ:KRNT | Historical Stock Price | Kornit Digital Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-04-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.51$15.53$28.34$51.71$94.36$172.182015-04-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.23$34.2371,600——
2019-12-30$34.11$34.11342,400——
2019-12-27$33.96$33.9656,800——
2019-12-26$33.91$33.9194,000——
2019-12-24$33.98$33.9897,700——
2019-12-23$33.65$33.6594,700——
2019-12-20$33.52$33.52211,700——
2019-12-19$34.21$34.21173,400——
2019-12-18$33.85$33.8593,600——
2019-12-17$33.94$33.94134,000——
2019-12-16$33.29$33.29139,900——
2019-12-13$32.60$32.6097,000——
2019-12-12$32.68$32.68137,700——
2019-12-11$32.42$32.42114,300——
2019-12-10$31.96$31.96123,700——
2019-12-09$32.09$32.09139,500——
2019-12-06$32.49$32.49141,200——
2019-12-05$33.09$33.09182,000——
2019-12-04$33.56$33.56419,600——
2019-12-03$34.75$34.75231,100——
2019-12-02$34.33$34.33157,500——
2019-11-29$34.10$34.1090,900——
2019-11-27$34.25$34.25233,700——
2019-11-26$32.84$32.84207,400——
2019-11-25$33.10$33.10184,400——
2019-11-22$32.20$32.20193,600——
2019-11-21$31.36$31.36267,900——
2019-11-20$31.36$31.36450,500——
2019-11-19$32.48$32.48818,600——
2019-11-18$33.13$33.13505,200——
2019-11-15$34.22$34.22272,200——
2019-11-14$34.19$34.19261,100——
2019-11-13$34.06$34.06108,600——
2019-11-12$34.23$34.23119,500——
2019-11-11$34.15$34.15303,100——
2019-11-08$34.35$34.35205,000——
2019-11-07$34.58$34.58135,300——
2019-11-06$34.74$34.7496,300——
2019-11-05$34.53$34.5396,000——
2019-11-04$34.98$34.98197,900——
2019-11-01$34.96$34.96127,200——
2019-10-31$33.99$33.9969,300——
2019-10-30$34.35$34.35130,100——
2019-10-29$34.06$34.06131,900——
2019-10-28$34.11$34.11187,600——
2019-10-25$33.92$33.92121,300——
2019-10-24$33.92$33.92222,700——
2019-10-23$33.94$33.94198,100——
2019-10-22$33.59$33.59126,600——
2019-10-21$33.48$33.4893,000——
2019-10-18$32.35$32.35245,700——
2019-10-17$33.27$33.27190,800——
2019-10-16$32.30$32.30159,900——
2019-10-15$32.05$32.05153,200——
2019-10-14$31.57$31.57150,400——
2019-10-11$31.47$31.47198,600——
2019-10-10$30.91$30.91119,900——
2019-10-09$31.20$31.20241,900——
2019-10-08$32.16$32.16306,600——
2019-10-07$31.45$31.45146,800——
2019-10-04$30.94$30.9488,600——
2019-10-03$30.42$30.42204,300——
2019-10-02$29.89$29.89278,300——
2019-10-01$29.92$29.92198,300——
2019-09-30$30.78$30.7894,800——
2019-09-27$30.41$30.41198,900——
2019-09-26$31.54$31.54131,300——
2019-09-25$31.81$31.81129,400——
2019-09-24$31.28$31.28301,300——
2019-09-23$32.12$32.12202,100——
2019-09-20$32.42$32.42183,400——
2019-09-19$31.91$31.91234,400——
2019-09-18$31.71$31.71228,300——
2019-09-17$32.58$32.58133,300——
2019-09-16$31.81$31.81246,100——
2019-09-13$31.95$31.95184,100——
2019-09-12$31.83$31.83450,700——
2019-09-11$31.58$31.58423,600——
2019-09-10$29.88$29.88201,000——
2019-09-09$28.98$28.98326,200——
2019-09-06$29.31$29.31109,000——
2019-09-05$29.72$29.72248,900——
2019-09-04$28.47$28.47235,700——
2019-09-03$28.94$28.94247,900——
2019-08-30$28.21$28.21167,100——
2019-08-29$28.90$28.90171,300——
2019-08-28$27.92$27.92126,000——
2019-08-27$27.45$27.45181,200——
2019-08-26$27.68$27.68181,300——
2019-08-23$28.14$28.14443,600——
2019-08-22$28.15$28.15162,700——
2019-08-21$27.82$27.8274,800——
2019-08-20$27.50$27.5087,500——
2019-08-19$27.74$27.74115,700——
2019-08-16$27.54$27.54249,000——
2019-08-15$27.07$27.07165,900——
2019-08-14$27.03$27.03285,700——
2019-08-13$27.89$27.89296,400——
2019-08-12$27.55$27.55235,500——
2019-08-09$27.40$27.40440,800——
2019-08-08$27.95$27.95375,000——
2019-08-07$27.29$27.291,058,600——
2019-08-06$29.87$29.87287,900——
2019-08-05$30.30$30.30316,600——
2019-08-02$30.83$30.83225,100——
2019-08-01$30.38$30.38177,400——
2019-07-31$31.20$31.20201,300——
2019-07-30$31.04$31.04139,900——
2019-07-29$29.97$29.97113,600——
2019-07-26$30.76$30.76141,000——
2019-07-25$30.51$30.51151,800——
2019-07-24$30.40$30.40133,100——
2019-07-23$30.14$30.14141,500——
2019-07-22$29.29$29.29180,100——
2019-07-19$29.47$29.47217,400——
2019-07-18$29.40$29.40198,800——
2019-07-17$29.54$29.54353,300——
2019-07-16$30.01$30.01344,500——
2019-07-15$30.06$30.06237,400——
2019-07-12$31.02$31.02208,100——
2019-07-11$30.51$30.51230,300——
2019-07-10$30.92$30.92343,400——
2019-07-09$31.25$31.25220,200——
2019-07-08$30.64$30.64263,900——
2019-07-05$30.55$30.55167,500——
2019-07-03$30.60$30.60130,400——
2019-07-02$30.38$30.38296,300——
2019-07-01$30.15$30.15650,400——
2019-06-28$31.66$31.661,084,100——
2019-06-27$30.10$30.10580,500——
2019-06-26$28.23$28.23213,100——
2019-06-25$27.47$27.47303,000——
2019-06-24$28.05$28.05224,900——
2019-06-21$28.47$28.471,101,500——
2019-06-20$27.59$27.59457,200——
2019-06-19$28.37$28.37445,300——
2019-06-18$28.07$28.07327,000——
2019-06-17$28.44$28.44354,900——
2019-06-14$28.39$28.393,933,900——
2019-06-13$28.63$28.63646,100——
2019-06-12$27.89$27.89578,900——
2019-06-11$29.36$29.36515,000——
2019-06-10$28.56$28.56318,200——
2019-06-07$27.65$27.65123,600——
2019-06-06$27.65$27.65155,800——
2019-06-05$27.74$27.74266,700——
2019-06-04$26.89$26.89209,300——
2019-06-03$26.33$26.33373,100——
2019-05-31$28.37$28.37242,800——
2019-05-30$28.43$28.43287,300——
2019-05-29$27.06$27.06190,800——
2019-05-28$27.29$27.29215,500——
2019-05-24$26.50$26.50110,100——
2019-05-23$26.71$26.71178,100——
2019-05-22$27.20$27.20171,700——
2019-05-21$27.00$27.00238,400——
2019-05-20$27.01$27.01235,100——
2019-05-17$27.45$27.45134,400——
2019-05-16$28.03$28.03386,300——
2019-05-15$28.12$28.12396,400——
2019-05-14$26.02$26.021,106,300——
2019-05-13$26.26$26.26652,000——
2019-05-10$25.86$25.86290,300——
2019-05-09$25.67$25.67316,200——
2019-05-08$24.98$24.981,005,200——
2019-05-07$25.51$25.513,339,700——
2019-05-06$28.14$28.14500,000——
2019-05-03$28.75$28.75331,200——
2019-05-02$27.69$27.69160,500——
2019-05-01$27.59$27.59363,600——
2019-04-30$28.83$28.83146,100——
2019-04-29$29.40$29.40317,000——
2019-04-26$29.02$29.02288,900——
2019-04-25$27.67$27.67333,900——
2019-04-24$28.89$28.89169,700——
2019-04-23$28.64$28.64270,600——
2019-04-22$27.75$27.75211,500——
2019-04-18$27.50$27.50202,500——
2019-04-17$26.53$26.53330,200——
2019-04-16$27.77$27.77144,100——
2019-04-15$27.47$27.47265,200——
2019-04-12$27.61$27.61175,700——
2019-04-11$27.76$27.76153,900——
2019-04-10$27.68$27.68305,100——
2019-04-09$27.32$27.32186,800——
2019-04-08$27.08$27.08371,600——
2019-04-05$27.94$27.94630,000——
2019-04-04$27.22$27.22461,100——
2019-04-03$25.82$25.82501,400——
2019-04-02$25.40$25.401,160,100——
2019-04-01$24.07$24.07268,000——
2019-03-29$23.80$23.80155,800——
2019-03-28$24.20$24.20110,700——
2019-03-27$24.11$24.11215,400——
2019-03-26$23.92$23.92216,600——
2019-03-25$23.66$23.66217,200——
2019-03-22$23.35$23.35152,400——
2019-03-21$23.78$23.78199,600——
2019-03-20$23.71$23.71104,800——
2019-03-19$23.44$23.44295,100——
2019-03-18$23.88$23.88292,300——
2019-03-15$22.95$22.95155,400——
2019-03-14$22.74$22.74134,400——
2019-03-13$22.80$22.80194,600——
2019-03-12$22.03$22.03141,000——
2019-03-11$21.47$21.47144,200——
2019-03-08$20.98$20.98157,400——
2019-03-07$21.19$21.1997,600——
2019-03-06$21.39$21.39158,500——
2019-03-05$21.46$21.46322,500——
2019-03-04$22.10$22.10213,700——
2019-03-01$22.31$22.31177,200——
2019-02-28$22.40$22.40200,500——
2019-02-27$22.57$22.57339,700——
2019-02-26$22.34$22.34214,800——
2019-02-25$23.17$23.17382,400——
2019-02-22$23.28$23.28134,200——
2019-02-21$23.00$23.00244,700——
2019-02-20$23.23$23.23314,700——
2019-02-19$22.79$22.79444,300——
2019-02-15$22.74$22.74245,000——
2019-02-14$22.43$22.43450,800——
2019-02-13$22.24$22.241,065,400——
2019-02-12$20.96$20.96756,400——
2019-02-11$21.84$21.84519,300——
2019-02-08$21.32$21.32231,000——
2019-02-07$20.80$20.80346,100——
2019-02-06$20.20$20.20207,200——
2019-02-05$20.27$20.27313,200——
2019-02-04$19.60$19.60119,700——
2019-02-01$19.37$19.37124,100——
2019-01-31$19.16$19.16377,000——
2019-01-30$20.01$20.01165,300——
2019-01-29$19.80$19.80191,000——
2019-01-28$19.45$19.45270,300——
2019-01-25$19.76$19.76310,900——
2019-01-24$19.05$19.05512,600——
2019-01-23$18.25$18.25664,700——
2019-01-22$18.38$18.38514,000——
2019-01-18$20.09$20.09271,600——
2019-01-17$19.68$19.68260,400——
2019-01-16$20.21$20.21356,000——
2019-01-15$19.85$19.85252,800——
2019-01-14$19.23$19.23178,200——
2019-01-11$19.83$19.83165,700——
2019-01-10$19.60$19.60204,200——
2019-01-09$19.10$19.10280,700——
2019-01-08$18.95$18.95264,200——
2019-01-07$18.43$18.43249,800——
2019-01-04$17.94$17.94201,300——
2019-01-03$17.91$17.91204,400——
2019-01-02$18.61$18.61143,000——