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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$89.13$89.1354,100——
2020-12-30$90.00$90.00136,400——
2020-12-29$89.21$89.21196,700——
2020-12-28$91.14$91.14116,100——
2020-12-24$88.45$88.4583,200——
2020-12-23$89.10$89.10284,500——
2020-12-22$91.00$91.00241,500——
2020-12-21$89.94$89.94172,400——
2020-12-18$86.97$86.97255,100——
2020-12-17$85.98$85.98160,200——
2020-12-16$86.25$86.25152,800——
2020-12-15$85.09$85.09300,700——
2020-12-14$84.10$84.10321,700——
2020-12-11$84.50$84.50268,400——
2020-12-10$85.01$85.01318,300——
2020-12-09$86.50$86.50215,700——
2020-12-08$87.18$87.18232,500——
2020-12-07$87.16$87.16137,000——
2020-12-04$87.07$87.07128,000——
2020-12-03$85.04$85.04170,500——
2020-12-02$84.86$84.86185,300——
2020-12-01$85.04$85.04190,900——
2020-11-30$84.37$84.37238,000——
2020-11-27$83.81$83.8136,300——
2020-11-25$83.18$83.18168,900——
2020-11-24$80.49$80.49218,900——
2020-11-23$83.50$83.50515,300——
2020-11-20$80.08$80.08180,900——
2020-11-19$79.47$79.47335,100——
2020-11-18$77.44$77.44214,000——
2020-11-17$78.55$78.55197,200——
2020-11-16$78.24$78.24198,300——
2020-11-13$77.03$77.03401,800——
2020-11-12$73.69$73.69223,300——
2020-11-11$73.87$73.87501,600——
2020-11-10$68.17$68.17209,900——
2020-11-09$66.52$66.52239,000——
2020-11-06$71.35$71.35149,400——
2020-11-05$70.96$70.96164,900——
2020-11-04$68.75$68.75165,800——
2020-11-03$68.76$68.76175,400——
2020-11-02$66.43$66.43223,000——
2020-10-30$67.32$67.32253,700——
2020-10-29$67.91$67.91220,800——
2020-10-28$65.93$65.93114,600——
2020-10-27$66.22$66.2296,300——
2020-10-26$66.99$66.9997,800——
2020-10-23$67.28$67.28161,300——
2020-10-22$67.95$67.95139,200——
2020-10-21$67.22$67.22125,900——
2020-10-20$68.95$68.95110,900——
2020-10-19$68.28$68.28187,000——
2020-10-16$68.98$68.98170,900——
2020-10-15$70.39$70.39145,200——
2020-10-14$69.91$69.91300,200——
2020-10-13$72.60$72.60345,200——
2020-10-12$69.59$69.59229,800——
2020-10-09$68.95$68.95197,100——
2020-10-08$67.27$67.27199,800——
2020-10-07$64.63$64.63136,400——
2020-10-06$63.27$63.27157,300——
2020-10-05$63.26$63.26149,600——
2020-10-02$64.80$64.80304,100——
2020-10-01$65.07$65.07290,100——
2020-09-30$64.87$64.87326,300——
2020-09-29$63.87$63.87505,300——
2020-09-28$62.67$62.67214,000——
2020-09-25$59.34$59.34108,800——
2020-09-24$58.43$58.43190,000——
2020-09-23$60.82$60.82297,000——
2020-09-22$62.20$62.20327,400——
2020-09-21$59.36$59.36281,300——
2020-09-18$57.96$57.96450,000——
2020-09-17$57.09$57.091,962,800——
2020-09-16$57.29$57.29428,900——
2020-09-15$60.08$60.08349,800——
2020-09-14$62.74$62.74242,200——
2020-09-11$60.26$60.26217,100——
2020-09-10$60.30$60.30138,900——
2020-09-09$62.25$62.25220,600——
2020-09-08$58.30$58.30237,200——
2020-09-04$60.14$60.14157,500——
2020-09-03$60.76$60.76251,200——
2020-09-02$65.22$65.22179,600——
2020-09-01$65.55$65.55162,700——
2020-08-31$61.93$61.93201,600——
2020-08-28$63.15$63.15185,500——
2020-08-27$60.97$60.97132,700——
2020-08-26$61.76$61.76195,800——
2020-08-25$61.26$61.26281,500——
2020-08-24$59.52$59.52197,200——
2020-08-21$59.71$59.71177,400——
2020-08-20$62.46$62.46202,600——
2020-08-19$62.04$62.04199,500——
2020-08-18$60.25$60.25139,900——
2020-08-17$59.84$59.84156,200——
2020-08-14$58.68$58.68179,600——
2020-08-13$58.59$58.59182,100——
2020-08-12$57.79$57.79415,800——
2020-08-11$54.45$54.45271,400——
2020-08-10$53.71$53.71263,500——
2020-08-07$56.63$56.63257,600——
2020-08-06$56.44$56.44207,600——
2020-08-05$56.44$56.44133,500——
2020-08-04$55.05$55.05158,400——
2020-08-03$55.03$55.03137,800——
2020-07-31$53.59$53.59187,700——
2020-07-30$52.64$52.64108,000——
2020-07-29$52.09$52.09250,600——
2020-07-28$51.35$51.35221,600——
2020-07-27$52.97$52.97266,800——
2020-07-24$53.98$53.98162,800——
2020-07-23$55.43$55.43290,000——
2020-07-22$53.94$53.94337,000——
2020-07-21$54.98$54.98320,200——
2020-07-20$54.20$54.20179,200——
2020-07-17$53.16$53.16138,300——
2020-07-16$52.04$52.04137,700——
2020-07-15$51.97$51.97195,300——
2020-07-14$50.41$50.41714,200——
2020-07-13$51.56$51.56443,600——
2020-07-10$52.33$52.33189,900——
2020-07-09$52.54$52.54565,700——
2020-07-08$51.36$51.36162,300——
2020-07-07$50.69$50.69166,600——
2020-07-06$51.65$51.65167,500——
2020-07-02$51.13$51.13185,900——
2020-07-01$51.00$51.00414,700——
2020-06-30$53.38$53.38679,200——
2020-06-29$49.00$49.00349,500——
2020-06-26$49.02$49.02223,100——
2020-06-25$49.79$49.79184,600——
2020-06-24$48.81$48.81161,300——
2020-06-23$49.99$49.99246,500——
2020-06-22$48.56$48.56333,600——
2020-06-19$50.08$50.08960,300——
2020-06-18$49.40$49.40251,100——
2020-06-17$49.64$49.64219,200——
2020-06-16$48.93$48.93155,900——
2020-06-15$48.31$48.31247,200——
2020-06-12$46.85$46.85259,500——
2020-06-11$46.48$46.48482,500——
2020-06-10$49.40$49.40359,300——
2020-06-09$49.62$49.62425,200——
2020-06-08$51.50$51.50642,300——
2020-06-05$51.75$51.75479,600——
2020-06-04$49.49$49.49355,400——
2020-06-03$50.05$50.05323,200——
2020-06-02$48.62$48.62282,700——
2020-06-01$47.94$47.94273,800——
2020-05-29$46.75$46.75376,900——
2020-05-28$46.91$46.91253,200——
2020-05-27$47.92$47.92345,700——
2020-05-26$47.06$47.06779,400——
2020-05-22$50.00$50.00649,800——
2020-05-21$49.33$49.331,253,100——
2020-05-20$47.74$47.743,254,300——
2020-05-19$35.68$35.68648,600——
2020-05-18$35.42$35.42977,200——
2020-05-15$30.31$30.31277,200——
2020-05-14$29.23$29.23273,500——
2020-05-13$29.03$29.03211,300——
2020-05-12$30.16$30.16169,900——
2020-05-11$31.55$31.55212,500——
2020-05-08$32.24$32.24157,000——
2020-05-07$31.53$31.53138,200——
2020-05-06$31.11$31.11201,000——
2020-05-05$31.07$31.07201,100——
2020-05-04$30.48$30.48254,100——
2020-05-01$30.50$30.50263,300——
2020-04-30$33.17$33.17249,000——
2020-04-29$33.67$33.67230,900——
2020-04-28$30.67$30.67227,500——
2020-04-27$30.07$30.07330,100——
2020-04-24$29.00$29.00207,700——
2020-04-23$28.73$28.73317,100——
2020-04-22$27.73$27.73179,700——
2020-04-21$26.57$26.57124,200——
2020-04-20$27.31$27.31229,300——
2020-04-17$27.61$27.61495,200——
2020-04-16$26.05$26.05308,100——
2020-04-15$26.11$26.11262,500——
2020-04-14$27.42$27.42352,300——
2020-04-13$26.66$26.66286,300——
2020-04-09$26.53$26.53297,000——
2020-04-08$25.38$25.38623,300——
2020-04-07$24.33$24.33434,200——
2020-04-06$23.05$23.05696,200——
2020-04-03$23.05$23.05259,800——
2020-04-02$23.73$23.73365,000——
2020-04-01$23.27$23.27251,600——
2020-03-31$24.89$24.89299,200——
2020-03-30$24.85$24.85464,000——
2020-03-27$25.44$25.441,185,900——
2020-03-26$29.87$29.87466,100——
2020-03-25$27.39$27.39421,600——
2020-03-24$26.36$26.36429,000——
2020-03-23$24.18$24.18684,400——
2020-03-20$24.12$24.12690,100——
2020-03-19$24.84$24.84578,700——
2020-03-18$26.36$26.36371,000——
2020-03-17$29.04$29.04624,700——
2020-03-16$27.93$27.93553,100——
2020-03-13$31.23$31.23505,600——
2020-03-12$30.74$30.74370,100——
2020-03-11$34.48$34.48456,400——
2020-03-10$36.84$36.84528,800——
2020-03-09$35.86$35.86348,500——
2020-03-06$39.12$39.12280,400——
2020-03-05$39.94$39.94201,200——
2020-03-04$41.20$41.20171,500——
2020-03-03$40.93$40.93180,300——
2020-03-02$41.91$41.91288,300——
2020-02-28$39.85$39.85335,700——
2020-02-27$38.53$38.53365,400——
2020-02-26$41.09$41.09167,100——
2020-02-25$41.00$41.00337,400——
2020-02-24$42.55$42.55261,800——
2020-02-21$43.60$43.60172,300——
2020-02-20$43.47$43.47144,500——
2020-02-19$43.80$43.80169,200——
2020-02-18$43.90$43.90202,000——
2020-02-14$44.34$44.34192,100——
2020-02-13$43.94$43.94373,900——
2020-02-12$44.55$44.55809,400——
2020-02-11$43.00$43.00762,500——
2020-02-10$43.84$43.84620,200——
2020-02-07$43.23$43.23210,700——
2020-02-06$43.98$43.98603,600——
2020-02-05$44.45$44.45538,300——
2020-02-04$43.93$43.93432,400——
2020-02-03$43.55$43.55502,400——
2020-01-31$41.78$41.78249,000——
2020-01-30$42.44$42.44243,500——
2020-01-29$41.88$41.88107,600——
2020-01-28$41.19$41.19302,300——
2020-01-27$40.75$40.75237,100——
2020-01-24$41.28$41.28349,200——
2020-01-23$40.55$40.55115,600——
2020-01-22$40.68$40.68259,800——
2020-01-21$40.52$40.52375,000——
2020-01-17$40.76$40.76158,500——
2020-01-16$40.53$40.53254,600——
2020-01-15$39.54$39.54157,700——
2020-01-14$39.63$39.63384,200——
2020-01-13$40.46$40.46415,400——
2020-01-10$38.59$38.59440,400——
2020-01-09$36.20$36.20540,200——
2020-01-08$34.24$34.24182,400——
2020-01-07$34.24$34.24106,200——
2020-01-06$34.49$34.49221,900——
2020-01-03$33.79$33.79175,500——
2020-01-02$33.78$33.78109,800——