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%
KRNT — Kornit Digital Ltd.
NasdaqKornit Digital Ltd.
$18.23
+0.74(+4.23%)
- O
- 17.48
- H
- 18.28
- L
- 17.27
- V
- 326.09K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$18.23
Period Return-0.22%
Period High$23.48
Period Low$11.93
Avg Daily Volume338.6K
Total Trading Days365
KRNT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $17.48 | $18.28 | $17.27 | $18.23 | +$0.74 | +4.23% | 326,088 | $17.90 | $17.27 $18.28 |
| Oct 2, 2026 | $17.12 | $17.53 | $16.80 | $17.49 | +$0.62 | +3.68% | 418,287 | $17.19 | $16.80 $17.53 |
| Oct 1, 2026 | $16.57 | $16.95 | $16.14 | $16.87 | +$0.25 | +1.50% | 393,340 | $16.71 | $16.14 $16.95 |
| Sep 30, 2026 | $16.55 | $16.84 | $16.20 | $16.62 | +$0.07 | +0.42% | 470,193 | $16.61 | $16.20 $16.84 |
| Sep 29, 2026 | $16.08 | $16.67 | $15.84 | $16.55 | +$0.55 | +3.44% | 540,672 | $16.40 | $15.84 $16.67 |
| Sep 28, 2026 | $15.47 | $16.06 | $15.30 | $16.00 | +$0.44 | +2.83% | 260,617 | $15.82 | $15.30 $16.06 |
| Sep 25, 2026 | $15.25 | $15.60 | $15.08 | $15.56 | +$0.39 | +2.57% | 989,627 | $15.36 | $15.08 $15.60 |
| Sep 24, 2026 | $14.99 | $15.23 | $14.71 | $15.17 | +$0.00 | +0.00% | 535,792 | $15.06 | $14.71 $15.23 |
| Sep 23, 2026 | $15.35 | $15.35 | $15.06 | $15.17 | $-0.18 | -1.14% | 277,584 | $15.20 | $15.06 $15.35 |
| Sep 22, 2026 | $15.57 | $15.65 | $15.09 | $15.35 | +$0.08 | +0.49% | 303,000 | $15.34 | $15.09 $15.65 |
| Sep 21, 2026 | $15.49 | $15.55 | $15.21 | $15.27 | $-0.11 | -0.72% | 156,195 | $15.34 | $15.21 $15.55 |
| Sep 18, 2026 | $15.38 | $15.42 | $15.10 | $15.38 | +$0.00 | +0.00% | 126,746 | $15.29 | $15.10 $15.42 |
| Sep 17, 2026 | $15.52 | $15.64 | $15.24 | $15.38 | +$0.11 | +0.72% | 244,444 | $15.44 | $15.24 $15.64 |
| Sep 16, 2026 | $15.43 | $15.43 | $14.90 | $15.27 | $-0.03 | -0.20% | 440,097 | $15.19 | $14.90 $15.43 |
| Sep 15, 2026 | $15.66 | $15.73 | $15.21 | $15.30 | $-0.32 | -2.05% | 224,508 | $15.45 | $15.21 $15.73 |
| Sep 14, 2026 | $15.68 | $15.82 | $15.54 | $15.62 | $-0.43 | -2.68% | 264,897 | $15.67 | $15.54 $15.82 |
| Sep 11, 2026 | $15.79 | $16.08 | $15.56 | $16.05 | +$0.49 | +3.15% | 220,704 | $15.99 | $15.56 $16.08 |
| Sep 10, 2026 | $15.73 | $15.97 | $15.51 | $15.56 | $-0.33 | -2.08% | 210,946 | $15.64 | $15.51 $15.97 |
| Sep 9, 2026 | $16.18 | $16.40 | $15.84 | $15.89 | $-0.45 | -2.75% | 240,998 | $16.08 | $15.84 $16.40 |
| Sep 8, 2026 | $16.60 | $17.18 | $16.16 | $16.34 | $-0.21 | -1.27% | 362,665 | $16.38 | $16.16 $17.18 |
| Sep 4, 2026 | $16.06 | $16.72 | $15.84 | $16.55 | +$0.50 | +3.12% | 312,359 | $16.43 | $15.84 $16.72 |
| Sep 3, 2026 | $16.26 | $16.31 | $15.66 | $16.05 | $-0.09 | -0.56% | 307,542 | $15.99 | $15.66 $16.31 |
| Sep 2, 2026 | $16.14 | $16.52 | $16.07 | $16.14 | +$0.07 | +0.44% | 242,610 | $16.23 | $16.07 $16.52 |
| Sep 1, 2026 | $16.54 | $16.60 | $15.99 | $16.07 | $-0.77 | -4.57% | 276,066 | $16.23 | $15.99 $16.60 |
| Aug 31, 2026 | $16.71 | $16.90 | $16.65 | $16.84 | +$0.12 | +0.72% | 309,317 | $16.78 | $16.65 $16.90 |
| Aug 28, 2026 | $17.01 | $17.08 | $16.69 | $16.72 | $-0.20 | -1.18% | 241,807 | $16.86 | $16.69 $17.08 |
| Aug 27, 2026 | $16.90 | $17.16 | $16.78 | $16.92 | $-0.01 | -0.06% | 198,055 | $16.95 | $16.78 $17.16 |
| Aug 26, 2026 | $16.77 | $17.12 | $16.74 | $16.93 | +$0.19 | +1.14% | 190,447 | $16.91 | $16.74 $17.12 |
| Aug 25, 2026 | $16.64 | $16.86 | $16.45 | $16.74 | +$0.27 | +1.61% | 194,551 | $16.72 | $16.45 $16.86 |
| Aug 24, 2026 | $16.67 | $16.74 | $16.45 | $16.48 | $-0.30 | -1.76% | 259,869 | $16.58 | $16.45 $16.74 |