MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KEQU — Kewaunee Scientific Corp
NasdaqKewaunee Scientific Corp
$33.82
-0.34(-1.00%)
- O
- 34.45
- H
- 34.45
- L
- 33.81
- V
- 7.58K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.82
Period Return-0.35%
Period High$60.89
Period Low$30.33
Avg Daily Volume7.9K
Total Trading Days365
KEQU — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.45 | $34.45 | $33.81 | $33.82 | $-0.34 | -1.00% | 7,583 | $34.21 | $33.81 $34.45 |
| Oct 2, 2026 | $34.33 | $34.34 | $34.16 | $34.16 | +$0.25 | +0.74% | 948 | $34.44 | $34.16 $34.34 |
| Oct 1, 2026 | $33.90 | $33.98 | $33.90 | $33.91 | $-0.54 | -1.57% | 2,416 | $33.94 | $33.90 $33.98 |
| Sep 30, 2026 | $33.82 | $34.45 | $33.82 | $34.45 | +$0.45 | +1.32% | 758 | $34.27 | $33.82 $34.45 |
| Sep 29, 2026 | $34.35 | $34.35 | $34.00 | $34.00 | $-0.02 | -0.06% | 2,324 | $34.03 | $34.00 $34.35 |
| Sep 28, 2026 | $34.17 | $34.17 | $34.02 | $34.02 | +$0.00 | +0.00% | 1,264 | $34.11 | $34.02 $34.17 |
| Sep 25, 2026 | $34.02 | $34.03 | $34.02 | $34.02 | $-0.26 | -0.76% | 767 | $34.06 | $34.02 $34.03 |
| Sep 24, 2026 | $34.10 | $34.33 | $34.03 | $34.28 | +$0.25 | +0.73% | 1,946 | $34.18 | $34.03 $34.33 |
| Sep 23, 2026 | $34.01 | $34.72 | $34.01 | $34.03 | $-0.07 | -0.21% | 15,343 | $34.23 | $34.01 $34.72 |
| Sep 22, 2026 | $34.10 | $34.10 | $34.10 | $34.10 | $-0.57 | -1.64% | 524 | $34.17 | $34.10 $34.10 |
| Sep 21, 2026 | $34.26 | $35.29 | $34.01 | $34.67 | +$0.56 | +1.64% | 6,314 | $34.52 | $34.01 $35.29 |
| Sep 18, 2026 | $34.60 | $35.50 | $34.01 | $34.11 | $-2.00 | -5.54% | 28,762 | $34.54 | $34.01 $35.50 |
| Sep 17, 2026 | $35.60 | $36.11 | $34.89 | $36.11 | +$0.56 | +1.58% | 1,792 | $35.75 | $34.89 $36.11 |
| Sep 16, 2026 | $36.97 | $36.97 | $35.55 | $35.55 | +$0.29 | +0.82% | 544 | $35.97 | $35.55 $36.97 |
| Sep 15, 2026 | $35.31 | $36.24 | $35.26 | $35.26 | +$0.21 | +0.60% | 1,703 | $35.65 | $35.26 $36.24 |
| Sep 14, 2026 | $34.39 | $35.91 | $34.01 | $35.05 | +$0.60 | +1.74% | 3,362 | $34.46 | $34.01 $35.91 |
| Sep 11, 2026 | $35.24 | $35.24 | $34.20 | $34.45 | $-0.09 | -0.25% | 1,447 | $34.58 | $34.20 $35.24 |
| Sep 10, 2026 | $34.00 | $34.84 | $32.00 | $34.54 | $-0.50 | -1.41% | 12,430 | $34.04 | $32.00 $34.84 |
| Sep 9, 2026 | $36.01 | $37.73 | $35.03 | $35.03 | $-0.98 | -2.72% | 5,099 | $34.35 | $35.03 $37.73 |
| Sep 8, 2026 | $37.73 | $37.73 | $36.01 | $36.01 | $-0.98 | -2.65% | 1,555 | $36.81 | $36.01 $37.73 |
| Sep 4, 2026 | $36.91 | $36.99 | $36.91 | $36.99 | +$0.19 | +0.52% | 1,077 | $36.92 | $36.91 $36.99 |
| Sep 3, 2026 | $36.80 | $36.80 | $36.80 | $36.80 | +$0.49 | +1.35% | 897 | $36.58 | $36.80 $36.80 |
| Sep 2, 2026 | $37.67 | $37.67 | $36.25 | $36.31 | $-1.36 | -3.61% | 7,721 | $37.00 | $36.25 $37.67 |
| Sep 1, 2026 | $37.84 | $37.84 | $37.67 | $37.67 | +$0.00 | +0.00% | 2,479 | $37.64 | $37.67 $37.84 |
| Aug 31, 2026 | $37.67 | $37.67 | $37.67 | $37.67 | $-0.11 | -0.29% | 362 | $37.85 | $37.67 $37.67 |
| Aug 28, 2026 | $37.84 | $37.84 | $37.67 | $37.78 | $-0.19 | -0.50% | 1,733 | $37.77 | $37.67 $37.84 |
| Aug 27, 2026 | $38.73 | $39.00 | $37.97 | $37.97 | +$0.09 | +0.24% | 1,641 | $38.42 | $37.97 $39.00 |
| Aug 26, 2026 | $39.00 | $39.00 | $37.67 | $37.88 | +$0.21 | +0.56% | 2,645 | $37.89 | $37.67 $39.00 |
| Aug 25, 2026 | $37.07 | $37.84 | $37.07 | $37.67 | +$0.42 | +1.13% | 2,972 | $37.85 | $37.07 $37.84 |
| Aug 24, 2026 | $37.63 | $37.63 | $37.25 | $37.25 | +$0.18 | +0.49% | 1,039 | $37.36 | $37.25 $37.63 |