KEQU | Kewaunee Scienti | 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

Kewaunee Scienti (KEQU)

NASDAQ

$34.41+$0.25 (+0.72%)

Price as of Oct 02, 2026 4:06 PM EDT

$98.9M
Market Cap
-20.30%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
-5.92%

Low Price$33.91

High Price$36.99
3 Months
-6.87%

Low Price$33.91

High Price$38.11
1 Year
-20.30%

Low Price$33.91

High Price$46.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	34.33	34.34	34.16	34.16	+0.74%	948
10/01/2026	33.90	33.98	33.90	33.91	-1.57%	2,416
09/30/2026	33.82	34.45	33.82	34.45	+1.32%	758
09/29/2026	34.35	34.35	34.00	34.00	-0.06%	2,323
09/28/2026	34.17	34.17	34.02	34.02	0.00%	1,264
09/25/2026	34.02	34.03	34.02	34.02	-0.76%	766
09/24/2026	34.10	34.33	34.03	34.28	+0.73%	1,945
09/23/2026	34.01	34.72	34.01	34.03	-0.21%	15,342
09/22/2026	34.10	34.10	34.10	34.10	-1.64%	523
09/21/2026	34.26	35.29	34.01	34.67	+1.64%	6,313
09/18/2026	34.60	35.50	34.01	34.11	-5.54%	28,761
09/17/2026	35.60	36.11	34.89	36.11	+1.58%	1,792
09/16/2026	36.97	36.97	35.55	35.55	+0.82%	543
09/15/2026	35.31	36.24	35.26	35.26	+0.60%	1,702
09/14/2026	34.39	35.91	34.01	35.05	+1.74%	3,361
09/11/2026	35.24	35.24	34.20	34.45	-0.25%	1,446
09/10/2026	34.00	34.84	32.00	34.54	-1.41%	12,430
09/09/2026	36.01	37.73	35.03	35.03	-2.72%	5,099
09/09/2026	$0.58 Earnings
09/08/2026	37.73	37.73	36.01	36.01	-2.65%	1,554
09/04/2026	36.91	36.99	36.91	36.99	+0.52%	1,076
09/03/2026	36.80	36.80	36.80	36.80	+1.35%	896
09/02/2026	37.67	37.67	36.25	36.31	-3.61%	7,720
09/01/2026	37.84	37.84	37.67	37.67	0.00%	2,479
08/31/2026	37.67	37.67	37.67	37.67	-0.29%	361
08/28/2026	37.84	37.84	37.67	37.78	-0.50%	1,732
08/27/2026	38.73	39.00	37.97	37.97	+0.24%	1,640
08/26/2026	39.00	39.00	37.67	37.88	+0.56%	2,644
08/25/2026	37.07	37.84	37.07	37.67	+1.13%	2,971
08/24/2026	37.63	37.63	37.25	37.25	+0.49%	1,038
08/21/2026	36.55	37.07	36.36	37.07	+1.65%	5,359
08/20/2026	36.12	36.47	36.00	36.47	+1.28%	992
08/19/2026	36.67	36.67	36.01	36.01	0.00%	1,690
08/18/2026	36.88	36.88	36.00	36.01	-0.85%	1,663
08/17/2026	36.65	36.65	36.32	36.32	-0.51%	1,586
08/14/2026	36.51	36.51	36.51	36.51	-0.12%	616
08/13/2026	36.75	36.75	36.25	36.55	+0.88%	4,297
08/12/2026	36.60	36.60	36.00	36.23	+0.08%	714
08/11/2026	37.31	37.31	36.20	36.20	-0.58%	2,683
08/10/2026	36.93	36.93	36.37	36.41	-1.81%	970
08/07/2026	37.08	37.08	37.08	37.08	-2.11%	994
08/06/2026	34.95	37.88	34.95	37.88	+4.07%	5,970
08/05/2026	36.21	36.40	35.50	36.40	+0.28%	14,542
08/04/2026	36.53	36.53	36.30	36.30	-2.86%	1,689
08/03/2026	37.00	37.37	36.43	37.37	+4.62%	2,565
07/31/2026	36.40	36.40	35.72	35.72	-3.04%	515
07/30/2026	36.32	37.50	36.32	36.84	+0.60%	5,655
07/29/2026	35.31	36.62	35.31	36.62	+3.01%	2,637
07/28/2026	35.84	35.84	35.55	35.55	-0.20%	2,771
07/27/2026	36.46	36.46	35.62	35.62	-1.08%	2,249
07/24/2026	36.81	36.81	36.00	36.01	-0.91%	940
07/23/2026	36.80	37.00	35.60	36.34	-2.31%	15,522
07/22/2026	36.85	38.66	36.20	37.20	+2.20%	20,971
07/21/2026	36.62	37.40	36.24	36.40	+0.39%	11,738
07/20/2026	36.70	36.70	36.00	36.26	-4.85%	3,687
07/17/2026	38.11	38.11	38.11	38.11	+1.06%	253
07/16/2026	36.95	38.06	36.95	37.71	+0.61%	2,817
07/15/2026	36.50	37.50	36.50	37.48	+3.22%	4,084
07/14/2026	37.03	37.03	36.11	36.31	-2.37%	1,659
07/13/2026	37.71	37.71	37.19	37.19	+1.63%	3,638
07/10/2026	36.97	36.97	36.46	36.59	+2.51%	3,678
07/09/2026	36.09	38.01	35.70	35.70	-1.68%	4,887
07/08/2026	36.12	36.93	35.98	36.31	-0.38%	5,925
07/07/2026	36.01	37.02	36.01	36.45	-1.09%	4,820
07/06/2026	37.60	37.60	36.32	36.85	+0.46%	4,368
07/02/2026	35.91	37.65	35.70	36.68	+0.30%	8,102
07/01/2026	35.88	36.98	35.15	36.57	+2.96%	10,250
06/30/2026	35.14	37.50	35.00	35.52	+2.07%	4,056
06/29/2026	35.40	37.05	34.80	34.80	-2.85%	12,244
06/26/2026	35.40	36.40	35.16	35.82	+1.96%	10,506
06/25/2026	35.00	35.70	34.51	35.13	+3.32%	4,682
06/24/2026	34.64	35.03	33.27	34.00	-3.62%	27,324
06/23/2026	37.31	37.34	34.31	35.28	-4.81%	14,026
06/23/2026	$1.13 Earnings
06/22/2026	37.63	38.06	37.00	37.06	-1.25%	14,151
06/18/2026	37.65	37.65	37.53	37.53	-0.20%	2,521
06/17/2026	37.78	37.80	37.52	37.61	+0.28%	1,700
06/16/2026	37.30	37.66	37.30	37.50	-0.21%	2,144
06/15/2026	37.49	37.97	37.04	37.58	+2.31%	3,388
06/12/2026	35.64	36.73	35.64	36.73	+2.71%	829
06/11/2026	35.50	36.68	35.00	35.76	-0.61%	11,419
06/10/2026	36.50	36.50	35.50	35.98	-0.11%	1,562
06/09/2026	37.39	37.39	36.02	36.02	-1.45%	1,358
06/08/2026	37.36	37.36	36.50	36.55	-2.30%	2,341
06/05/2026	36.73	37.41	36.73	37.41	-5.15%	1,539
06/04/2026	39.44	39.44	39.44	39.44	-0.30%	958
06/03/2026	41.19	41.19	39.56	39.56	-2.49%	1,803
06/02/2026	41.20	41.20	40.57	40.57	-0.44%	1,073
06/01/2026	40.56	40.76	40.49	40.75	+0.44%	2,933
05/29/2026	40.57	40.99	40.09	40.57	-0.86%	5,717
05/28/2026	39.95	40.92	39.87	40.92	+2.43%	2,714
05/27/2026	39.97	39.98	39.90	39.95	-0.05%	1,957
05/26/2026	40.33	40.33	39.97	39.97	0.00%	1,779
05/22/2026	39.53	39.97	39.53	39.97	-2.96%	1,350
05/21/2026	41.20	41.20	40.49	41.19	-0.02%	1,589
05/20/2026	38.85	41.20	38.85	41.20	+6.90%	4,040
05/19/2026	38.24	38.60	38.24	38.54	+0.55%	3,512
05/18/2026	38.65	38.65	38.33	38.33	-0.80%	1,062
05/15/2026	37.82	38.64	37.82	38.64	-0.10%	683
05/14/2026	38.02	39.10	38.02	38.68	+2.68%	1,864