KEN | Kenon Holdings | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Kenon Holdings (KEN)

NYSE

$60.52+$0.02 (+0.04%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.2B
Market Cap
39.97%
1-Year Change
Utilities - Independent Power Producers
Industry

1 Month
-7.90%

Low Price$59.38

High Price$69.23
3 Months
-11.17%

Low Price$59.38

High Price$70.62
1 Year
+39.97%

Low Price$43.22

High Price$95.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	59.50	60.80	59.50	60.49	+1.87%	15,820
10/01/2026	59.01	59.55	58.89	59.38	-1.36%	12,456
09/30/2026	61.18	62.93	59.72	60.20	-7.63%	22,050
09/29/2026	63.36	65.70	63.36	65.17	+1.67%	12,774
09/28/2026	64.10	65.55	64.10	64.10	+0.55%	12,546
09/25/2026	63.47	64.07	63.32	63.75	-0.02%	11,600
09/24/2026	63.48	64.37	63.42	63.76	-2.80%	9,473
09/23/2026	65.86	66.38	65.60	65.60	-0.43%	8,168
09/22/2026	65.99	66.17	65.50	65.88	-0.32%	6,352
09/21/2026	66.10	66.21	65.40	66.09	+1.09%	7,360
09/18/2026	65.17	66.24	64.85	65.38	-1.31%	18,815
09/17/2026	65.08	66.71	64.98	66.25	+5.68%	13,765
09/16/2026	62.97	63.55	62.25	62.69	+1.26%	21,668
09/15/2026	62.30	62.30	61.84	61.91	-3.73%	18,506
09/14/2026	63.83	64.65	63.83	64.31	-2.40%	11,808
09/11/2026	66.15	66.29	65.63	65.89	+1.14%	11,993
09/10/2026	66.76	66.76	65.15	65.15	-5.89%	11,248
09/09/2026	70.33	70.61	68.86	69.23	+0.96%	20,137
09/08/2026	68.61	69.19	68.37	68.57	-0.88%	18,393
09/08/2026	$0.85 Earnings
09/04/2026	67.26	69.42	67.26	69.18	+3.86%	18,900
09/03/2026	64.95	66.95	64.95	66.61	+1.42%	19,217
09/02/2026	65.31	66.02	65.25	65.68	+2.80%	11,224
09/01/2026	65.06	65.24	63.89	63.89	-6.76%	25,278
08/31/2026	68.32	68.77	68.32	68.52	+1.92%	15,030
08/28/2026	67.82	68.37	67.16	67.23	-2.38%	15,822
08/27/2026	68.35	69.17	68.35	68.87	+4.03%	14,874
08/26/2026	66.83	66.83	65.93	66.20	-0.69%	10,721
08/25/2026	66.77	67.01	66.36	66.66	+1.23%	24,876
08/24/2026	66.32	66.52	65.55	65.85	-0.60%	15,390
08/21/2026	66.39	66.55	65.85	66.25	+1.61%	20,214
08/20/2026	65.55	66.30	64.68	65.20	+1.78%	12,967
08/19/2026	64.44	65.09	63.50	64.06	-0.11%	54,014
08/18/2026	64.68	64.92	63.72	64.13	-1.29%	14,145
08/17/2026	65.87	65.87	64.64	64.97	-2.29%	12,545
08/14/2026	67.38	67.38	66.13	66.49	-1.85%	12,083
08/13/2026	67.06	68.20	67.06	67.74	-0.48%	16,800
08/12/2026	68.60	68.72	67.38	68.07	+6.23%	20,509
08/11/2026	64.66	64.84	63.67	64.08	-0.22%	21,432
08/10/2026	65.00	65.02	64.02	64.22	-2.89%	17,687
08/07/2026	66.37	66.66	65.60	66.13	+1.04%	17,833
08/06/2026	65.01	66.83	65.01	65.45	+1.79%	32,366
08/05/2026	65.60	65.60	64.30	64.30	-5.70%	17,517
08/04/2026	67.50	68.48	66.83	68.19	+2.96%	17,792
08/03/2026	66.03	66.62	65.73	66.23	-1.69%	15,677
07/31/2026	67.16	67.68	66.90	67.37	+1.05%	22,656
07/30/2026	65.51	66.99	65.51	66.67	+4.45%	22,366
07/29/2026	66.98	67.03	63.83	63.83	-5.32%	30,274
07/28/2026	68.68	68.68	67.20	67.42	-3.60%	25,692
07/27/2026	70.81	71.14	69.17	69.94	+0.82%	17,776
07/24/2026	68.09	70.40	68.09	69.37	+1.92%	21,043
07/23/2026	68.03	68.84	67.87	68.06	-1.29%	10,963
07/22/2026	70.00	70.27	68.71	68.95	-0.81%	21,892
07/21/2026	68.91	69.61	68.77	69.51	+3.27%	20,900
07/20/2026	67.67	68.11	67.09	67.31	+2.12%	19,272
07/17/2026	65.83	66.48	65.62	65.91	-1.36%	13,023
07/16/2026	67.39	67.87	66.66	66.82	-1.49%	24,235
07/15/2026	67.45	68.42	67.25	67.83	+1.74%	21,081
07/14/2026	66.20	67.39	66.20	66.67	+2.21%	16,035
07/13/2026	65.33	65.79	65.08	65.23	-0.78%	13,159
07/10/2026	65.82	67.22	65.52	65.74	-0.98%	14,616
07/09/2026	66.10	66.79	65.98	66.39	-1.75%	25,419
07/08/2026	67.00	68.06	66.80	67.57	+0.13%	18,010
07/07/2026	68.03	68.59	67.48	67.48	-4.45%	25,347
07/06/2026	70.12	71.27	69.67	70.62	+3.70%	33,945
07/02/2026	70.00	70.20	67.82	68.10	-1.63%	36,732
07/01/2026	69.71	70.49	69.08	69.23	+3.54%	42,003
06/30/2026	67.09	67.78	66.47	66.86	-1.11%	31,811
06/29/2026	68.26	68.71	66.86	67.61	+2.66%	30,851
06/26/2026	67.23	67.30	65.81	65.86	-1.11%	18,941
06/25/2026	67.28	67.50	66.23	66.60	0.00%	39,220
06/24/2026	66.56	67.89	66.51	66.60	+0.03%	26,481
06/23/2026	65.23	67.00	65.06	66.58	+0.54%	37,068
06/22/2026	66.00	66.61	65.13	66.22	-3.46%	47,618
06/18/2026	68.74	68.95	67.50	68.59	+3.24%	35,166
06/17/2026	68.86	68.97	66.03	66.44	-4.68%	41,144
06/16/2026	70.57	71.49	69.48	69.70	-0.06%	31,111
06/15/2026	70.84	70.87	69.42	69.74	-3.75%	30,637
06/12/2026	72.10	73.08	72.00	72.46	+0.54%	14,080
06/11/2026	70.00	72.51	69.47	72.07	+2.50%	44,753
06/10/2026	70.54	71.59	70.05	70.31	-5.06%	34,123
06/09/2026	75.84	75.84	73.26	74.06	-3.25%	31,852
06/08/2026	76.32	77.21	75.65	76.55	+1.93%	27,863
06/05/2026	79.19	79.19	75.01	75.10	-5.57%	32,419
06/04/2026	80.27	80.72	79.35	79.53	-2.30%	25,825
06/03/2026	84.49	84.49	81.19	81.40	-5.81%	42,290
06/02/2026	86.68	87.79	86.15	86.42	-3.56%	30,035
06/01/2026	89.37	90.34	89.00	89.61	-1.28%	15,536
06/01/2026	$0.49 Earnings
05/29/2026	91.43	91.43	90.01	90.77	-1.14%	23,490
05/28/2026	89.70	93.38	89.58	91.82	-2.85%	23,450
05/27/2026	94.85	94.91	91.70	94.51	+5.66%	41,903
05/26/2026	88.47	90.00	88.47	89.45	+4.35%	19,072
05/22/2026	85.58	86.28	85.32	85.72	-0.08%	12,698
05/21/2026	84.59	86.40	84.59	85.79	-0.06%	15,811
05/20/2026	83.25	86.92	82.72	85.84	+2.50%	19,989
05/19/2026	83.30	85.93	83.03	83.75	-0.97%	28,714
05/18/2026	85.60	85.60	83.50	84.57	-3.97%	28,416
05/15/2026	89.92	89.92	87.50	88.07	-3.70%	12,012
05/14/2026	90.71	91.50	90.00	91.45	+0.95%	15,701