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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$152.25$152.25182,400——
2021-12-30$151.50$151.50223,200——
2021-12-29$154.38$154.38201,300——
2021-12-28$152.45$152.45334,600——
2021-12-27$153.36$153.36478,100——
2021-12-23$143.66$143.66258,100——
2021-12-22$140.33$140.33285,200——
2021-12-21$137.82$137.82366,100——
2021-12-20$129.77$129.77191,000——
2021-12-17$130.52$130.52549,600——
2021-12-16$130.13$130.13515,300——
2021-12-15$137.98$137.98503,800——
2021-12-14$137.30$137.30433,100——
2021-12-13$142.34$142.34540,200——
2021-12-10$146.65$146.65454,600——
2021-12-09$152.02$152.02281,300——
2021-12-08$164.41$164.41379,900——
2021-12-07$162.13$162.13655,600——
2021-12-06$147.54$147.54630,000——
2021-12-03$151.93$151.93294,500——
2021-12-02$156.29$156.29687,500——
2021-12-01$159.68$159.68732,900——
2021-11-30$154.91$154.915,010,000——
2021-11-29$162.52$162.52537,300——
2021-11-26$163.12$163.12345,900——
2021-11-24$163.98$163.98475,300——
2021-11-23$166.43$166.43389,300——
2021-11-22$172.59$172.591,129,300——
2021-11-19$176.40$176.402,608,300——
2021-11-18$155.01$155.01675,300——
2021-11-17$146.76$146.76877,800——
2021-11-16$160.23$160.23438,200——
2021-11-15$162.55$162.55459,000——
2021-11-12$164.22$164.22368,500——
2021-11-11$166.66$166.66584,200——
2021-11-10$161.75$161.75572,000——
2021-11-09$160.00$160.00235,300——
2021-11-08$161.24$161.24395,600——
2021-11-05$159.47$159.47204,000——
2021-11-04$162.45$162.45290,000——
2021-11-03$160.00$160.00304,800——
2021-11-02$165.76$165.76287,100——
2021-11-01$167.65$167.65194,800——
2021-10-29$167.28$167.28150,600——
2021-10-28$165.14$165.14221,500——
2021-10-27$159.48$159.48196,000——
2021-10-26$158.96$158.96232,000——
2021-10-25$157.17$157.17268,400——
2021-10-22$153.02$153.02101,800——
2021-10-21$156.03$156.03153,700——
2021-10-20$151.91$151.91325,600——
2021-10-19$152.21$152.21233,800——
2021-10-18$155.50$155.50260,000——
2021-10-15$154.92$154.92225,100——
2021-10-14$153.45$153.45203,500——
2021-10-13$150.29$150.29417,100——
2021-10-12$149.50$149.50191,200——
2021-10-11$147.07$147.07230,400——
2021-10-08$145.74$145.74182,500——
2021-10-07$144.72$144.72314,300——
2021-10-06$143.85$143.85191,200——
2021-10-05$144.33$144.33353,200——
2021-10-04$142.06$142.06363,500——
2021-10-01$145.76$145.76155,700——
2021-09-30$144.74$144.74335,800——
2021-09-29$144.13$144.13259,500——
2021-09-28$145.05$145.05517,400——
2021-09-27$158.67$158.67241,900——
2021-09-24$160.91$160.91520,400——
2021-09-23$157.07$157.07273,000——
2021-09-22$152.24$152.24294,900——
2021-09-21$147.99$147.99224,100——
2021-09-20$142.70$142.70313,000——
2021-09-17$146.10$146.10201,400——
2021-09-16$147.27$147.27248,200——
2021-09-15$143.99$143.99198,300——
2021-09-14$140.96$140.96358,200——
2021-09-13$137.85$137.85257,000——
2021-09-10$141.22$141.22336,100——
2021-09-09$136.71$136.71204,200——
2021-09-08$135.63$135.63160,500——
2021-09-07$134.85$134.85120,800——
2021-09-03$136.37$136.37150,300——
2021-09-02$133.53$133.53167,000——
2021-09-01$129.80$129.80109,000——
2021-08-31$130.37$130.37179,800——
2021-08-30$131.74$131.74155,300——
2021-08-27$129.63$129.63164,900——
2021-08-26$132.03$132.03121,100——
2021-08-25$133.48$133.48112,900——
2021-08-24$131.75$131.75131,800——
2021-08-23$130.99$130.99162,200——
2021-08-20$127.50$127.5094,200——
2021-08-19$123.20$123.20148,600——
2021-08-18$127.06$127.06111,400——
2021-08-17$125.94$125.94258,800——
2021-08-16$124.95$124.95158,300——
2021-08-13$123.95$123.95105,000——
2021-08-12$122.19$122.19215,200——
2021-08-11$125.59$125.59213,100——
2021-08-10$129.90$129.90161,600——
2021-08-09$131.00$131.00290,400——
2021-08-06$130.00$130.0092,000——
2021-08-05$130.24$130.24119,100——
2021-08-04$129.01$129.0196,600——
2021-08-03$128.24$128.24171,200——
2021-08-02$131.00$131.00116,700——
2021-07-30$132.16$132.16101,400——
2021-07-29$133.16$133.16196,100——
2021-07-28$128.01$128.01261,900——
2021-07-27$127.74$127.74105,400——
2021-07-26$127.84$127.84191,900——
2021-07-23$127.18$127.1871,000——
2021-07-22$125.30$125.30145,600——
2021-07-21$125.64$125.64103,800——
2021-07-20$122.00$122.00212,800——
2021-07-19$118.38$118.38270,700——
2021-07-16$117.28$117.28132,400——
2021-07-15$116.95$116.95207,200——
2021-07-14$117.98$117.98144,500——
2021-07-13$119.50$119.5096,500——
2021-07-12$119.58$119.58104,000——
2021-07-09$120.24$120.24111,500——
2021-07-08$119.21$119.21464,400——
2021-07-07$122.22$122.22201,400——
2021-07-06$127.65$127.65153,800——
2021-07-02$125.69$125.69116,800——
2021-07-01$124.41$124.41108,000——
2021-06-30$124.33$124.33150,900——
2021-06-29$124.39$124.39135,000——
2021-06-28$124.49$124.49211,200——
2021-06-25$124.00$124.00277,800——
2021-06-24$122.75$122.75305,900——
2021-06-23$118.80$118.80145,900——
2021-06-22$119.00$119.00178,200——
2021-06-21$116.17$116.17118,200——
2021-06-18$114.59$114.59145,100——
2021-06-17$114.24$114.24215,700——
2021-06-16$116.00$116.00154,700——
2021-06-15$116.77$116.77265,100——
2021-06-14$120.75$120.75167,700——
2021-06-11$120.82$120.82240,400——
2021-06-10$116.73$116.73176,300——
2021-06-09$116.48$116.48164,000——
2021-06-08$119.35$119.35205,900——
2021-06-07$118.15$118.15337,500——
2021-06-04$119.23$119.23256,100——
2021-06-03$115.20$115.20571,500——
2021-06-02$109.91$109.91276,400——
2021-06-01$105.95$105.95114,300——
2021-05-28$104.20$104.20299,100——
2021-05-27$103.78$103.78195,800——
2021-05-26$102.52$102.52130,400——
2021-05-25$100.24$100.24233,800——
2021-05-24$102.74$102.74218,800——
2021-05-21$97.97$97.97226,800——
2021-05-20$101.93$101.93387,900——
2021-05-19$96.66$96.66424,900——
2021-05-18$93.35$93.35315,900——
2021-05-17$89.30$89.30196,800——
2021-05-14$90.68$90.68415,500——
2021-05-13$85.74$85.74322,500——
2021-05-12$89.67$89.67526,500——
2021-05-11$91.03$91.03669,100——
2021-05-10$88.68$88.68324,200——
2021-05-07$91.42$91.42293,200——
2021-05-06$90.15$90.15343,900——
2021-05-05$91.38$91.38176,400——
2021-05-04$92.10$92.10286,200——
2021-05-03$97.63$97.63135,700——
2021-04-30$97.76$97.7699,700——
2021-04-29$98.88$98.88222,000——
2021-04-28$102.40$102.4081,000——
2021-04-27$104.17$104.17229,300——
2021-04-26$103.62$103.62248,900——
2021-04-23$102.93$102.93134,600——
2021-04-22$103.58$103.58285,500——
2021-04-21$102.85$102.85237,500——
2021-04-20$97.73$97.73263,700——
2021-04-19$99.99$99.99219,900——
2021-04-16$104.79$104.79143,400——
2021-04-15$104.63$104.63177,900——
2021-04-14$103.70$103.70152,400——
2021-04-13$102.57$102.57233,200——
2021-04-12$103.27$103.27204,600——
2021-04-09$106.96$106.96135,500——
2021-04-08$104.56$104.56293,900——
2021-04-07$100.79$100.79203,400——
2021-04-06$108.02$108.02351,300——
2021-04-05$101.10$101.10242,100——
2021-04-01$100.21$100.21355,400——
2021-03-31$99.12$99.12368,200——
2021-03-30$92.88$92.88173,800——
2021-03-29$90.85$90.85222,900——
2021-03-26$92.15$92.15154,300——
2021-03-25$95.36$95.36223,900——
2021-03-24$91.38$91.38287,200——
2021-03-23$95.74$95.74239,500——
2021-03-22$100.01$100.01190,300——
2021-03-19$102.69$102.69233,700——
2021-03-18$100.58$100.58350,000——
2021-03-17$102.31$102.31130,600——
2021-03-16$101.31$101.31197,500——
2021-03-15$103.25$103.25246,900——
2021-03-12$104.93$104.93423,000——
2021-03-11$99.49$99.49543,600——
2021-03-10$98.00$98.00344,500——
2021-03-09$95.99$95.99460,300——
2021-03-08$94.39$94.39375,300——
2021-03-05$101.44$101.44276,800——
2021-03-04$98.91$98.91496,800——
2021-03-03$105.63$105.63185,500——
2021-03-02$114.20$114.20145,000——
2021-03-01$118.37$118.37128,600——
2021-02-26$113.13$113.13204,200——
2021-02-25$110.87$110.87308,300——
2021-02-24$115.00$115.00176,200——
2021-02-23$115.43$115.43400,200——
2021-02-22$118.67$118.67383,100——
2021-02-19$119.41$119.41570,100——
2021-02-18$118.98$118.98650,900——
2021-02-17$116.85$116.851,515,500——
2021-02-16$97.49$97.49287,500——
2021-02-12$98.10$98.1082,800——
2021-02-11$96.75$96.75114,100——
2021-02-10$97.11$97.1179,400——
2021-02-09$99.73$99.73161,100——
2021-02-08$100.13$100.13205,900——
2021-02-05$97.04$97.04609,800——
2021-02-04$91.16$91.16158,900——
2021-02-03$92.57$92.5784,200——
2021-02-02$93.61$93.61153,900——
2021-02-01$92.27$92.27248,700——
2021-01-29$90.64$90.64256,200——
2021-01-28$94.99$94.99160,600——
2021-01-27$96.05$96.05271,200——
2021-01-26$96.46$96.4698,800——
2021-01-25$96.90$96.90128,000——
2021-01-22$97.95$97.95181,800——
2021-01-21$97.50$97.50207,800——
2021-01-20$98.96$98.96221,000——
2021-01-19$94.89$94.89359,500——
2021-01-15$94.26$94.26182,000——
2021-01-14$94.01$94.01164,500——
2021-01-13$90.05$90.0581,800——
2021-01-12$90.70$90.70242,600——
2021-01-11$88.15$88.15189,100——
2021-01-08$89.06$89.06120,400——
2021-01-07$87.40$87.40126,300——
2021-01-06$84.48$84.48129,500——
2021-01-05$85.20$85.20128,300——
2021-01-04$81.77$81.77435,700——