Kornit Digital Ltd. Ordinary Sharesのデータ

Kornit Digital Ltd. Ordinary Sharesの基本情報

名前 Kornit Digital Ltd. Ordinary Shares
ティッカー KRNT
国 Israel
上場年 2015.0
セクター Capital Goods

Kornit Digital Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 99.66 95.33 97.29 97.49 284700.0 97.49
2021-02-12 98.28 95.06 96.25 98.1 82800.0 98.1
2021-02-11 99.15 93.68 98.1 96.75 114100.0 96.75
2021-02-10 101.27 96.44 99.91 97.11 79400.0 97.11
2021-02-09 101.16 98.59 99.94 99.73 161100.0 99.73
2021-02-08 101.45 97.5 97.51 100.13 205900.0 100.13
2021-02-05 97.04 91.06 91.96 97.04 609800.0 97.04
2021-02-04 94.16 90.98 93.86 91.16 158900.0 91.16
2021-02-03 95.04 92.45 93.61 92.57 84200.0 92.57
2021-02-02 94.83 92.65 93.31 93.61 153900.0 93.61
2021-02-01 94.0 90.65 91.0 92.27 248700.0 92.27
2021-01-29 94.74 87.79 94.42 90.64 256200.0 90.64
2021-01-28 97.35 94.0 96.91 94.99 160600.0 94.99
2021-01-27 97.73 92.45 93.82 96.05 271200.0 96.05
2021-01-26 97.74 95.23 97.54 96.46 98800.0 96.46
2021-01-25 99.23 94.94 99.02 96.9 128000.0 96.9
2021-01-22 98.32 95.45 96.65 97.95 181800.0 97.95
2021-01-21 100.34 96.28 98.83 97.5 207800.0 97.5
2021-01-20 100.47 95.84 95.87 98.96 221000.0 98.96
2021-01-19 97.08 92.67 97.08 94.89 359500.0 94.89
2021-01-15 95.09 91.23 93.54 94.26 182000.0 94.26
2021-01-14 94.16 89.31 90.32 94.01 164500.0 94.01
2021-01-13 91.56 89.5 90.4 90.05 81800.0 90.05
2021-01-12 91.21 88.2 88.28 90.7 242600.0 90.7
2021-01-11 89.67 86.71 88.5 88.15 189100.0 88.15
2021-01-08 89.74 87.08 87.96 89.06 120400.0 89.06
2021-01-07 87.66 84.3 85.44 87.4 126300.0 87.4
2021-01-06 88.14 83.6 84.96 84.48 129500.0 84.48
2021-01-05 86.21 81.8 81.8 85.2 128300.0 85.2
2021-01-04 90.0 79.76 89.3 81.77 435700.0 81.77
2020-12-31 90.41 88.89 90.41 89.13 54100.0 89.13
2020-12-30 91.33 89.01 89.54 90.0 136400.0 90.0
2020-12-29 92.61 87.65 91.62 89.21 196700.0 89.21
2020-12-28 91.22 87.88 89.0 91.14 116100.0 91.14
2020-12-24 88.95 86.6 88.9 88.45 83200.0 88.45
2020-12-23 92.07 88.89 91.8 89.1 284500.0 89.1
2020-12-22 91.33 88.5 90.46 91.0 241500.0 91.0
2020-12-21 90.48 85.79 86.99 89.94 172400.0 89.94
2020-12-18 90.14 86.71 86.78 86.97 255100.0 86.97
2020-12-17 87.85 85.6 86.6 85.98 160200.0 85.98
2020-12-16 86.99 84.88 84.88 86.25 152800.0 86.25
2020-12-15 85.94 82.5 84.01 85.09 300700.0 85.09
2020-12-14 85.24 83.18 84.77 84.1 321700.0 84.1
2020-12-11 85.56 83.3 84.72 84.5 268400.0 84.5
2020-12-10 87.13 84.25 85.79 85.01 318300.0 85.01
2020-12-09 87.99 84.88 87.49 86.5 215700.0 86.5
2020-12-08 88.56 86.32 87.57 87.18 232500.0 87.18
2020-12-07 87.96 85.64 86.81 87.16 137000.0 87.16
2020-12-04 87.53 84.86 85.26 87.07 128000.0 87.07
2020-12-03 86.11 84.65 85.26 85.04 170500.0 85.04
2020-12-02 85.99 82.95 84.83 84.86 185300.0 84.86
2020-12-01 86.6 83.77 85.48 85.04 190900.0 85.04
2020-11-30 85.58 81.35 85.0 84.37 238000.0 84.37
2020-11-27 84.69 82.78 83.83 83.81 36300.0 83.81
2020-11-25 83.6 79.41 80.17 83.18 168900.0 83.18
2020-11-24 83.66 79.39 83.65 80.49 218900.0 80.49
2020-11-23 85.0 80.51 80.51 83.5 515300.0 83.5
2020-11-20 81.15 77.98 79.63 80.08 180900.0 80.08
2020-11-19 79.75 76.89 77.21 79.47 335100.0 79.47
2020-11-18 79.06 77.05 78.28 77.44 214000.0 77.44
2020-11-17 79.41 75.59 78.43 78.55 197200.0 78.55
2020-11-16 78.24 75.6 77.32 78.24 198300.0 78.24
2020-11-13 77.6 73.7 73.7 77.03 401800.0 77.03
2020-11-12 77.39 72.18 74.17 73.69 223300.0 73.69
2020-11-11 77.14 70.75 70.75 73.87 501600.0 73.87
2020-11-10 70.3 66.31 66.49 68.17 209900.0 68.17
2020-11-09 73.49 66.27 70.25 66.52 239000.0 66.52
2020-11-06 71.49 69.82 71.36 71.35 149400.0 71.35
2020-11-05 71.85 69.25 69.51 70.96 164900.0 70.96
2020-11-04 70.43 65.16 69.42 68.75 165800.0 68.75
2020-11-03 70.18 65.63 66.87 68.76 175400.0 68.76
2020-11-02 68.57 65.76 68.01 66.43 223000.0 66.43
2020-10-30 67.99 65.01 67.76 67.32 253700.0 67.32
2020-10-29 68.04 64.49 66.11 67.91 220800.0 67.91
2020-10-28 66.52 63.52 64.48 65.93 114600.0 65.93
2020-10-27 68.41 65.64 67.04 66.22 96300.0 66.22
2020-10-26 67.35 65.3 66.74 66.99 97800.0 66.99
2020-10-23 68.51 66.1 68.17 67.28 161300.0 67.28
2020-10-22 69.13 67.34 67.34 67.95 139200.0 67.95
2020-10-21 69.79 67.06 68.72 67.22 125900.0 67.22
2020-10-20 69.75 67.94 68.45 68.94 110900.0 68.94
2020-10-19 69.78 67.26 69.2 68.28 187000.0 68.28
2020-10-16 71.67 68.82 70.4 68.98 170900.0 68.98
2020-10-15 70.7 68.9 69.09 70.39 145200.0 70.39
2020-10-14 73.0 68.7 72.4 69.91 300200.0 69.91
2020-10-13 73.18 69.29 69.52 72.6 345200.0 72.6
2020-10-12 69.81 68.22 69.67 69.59 229800.0 69.59
2020-10-09 69.05 67.49 67.49 68.95 197100.0 68.95
2020-10-08 67.27 64.38 65.25 67.27 199800.0 67.27
2020-10-07 65.31 64.03 64.42 64.63 136400.0 64.63
2020-10-06 64.14 62.6 63.34 63.27 157300.0 63.27
2020-10-05 65.8 63.08 65.8 63.26 149600.0 63.26
2020-10-02 66.14 63.0 63.5 64.8 304100.0 64.8
2020-10-01 66.2 64.59 65.48 65.07 290100.0 65.07
2020-09-30 65.29 63.26 63.79 64.87 326300.0 64.87
2020-09-29 64.8 62.21 62.37 63.87 505300.0 63.87
2020-09-28 62.69 60.19 60.41 62.67 214000.0 62.67
2020-09-25 59.55 57.82 58.56 59.34 108800.0 59.34
2020-09-24 61.12 57.94 60.56 58.43 190000.0 58.43
2020-09-23 62.94 60.08 62.2 60.82 297000.0 60.82
2020-09-22 63.0 59.01 59.64 62.2 327400.0 62.2
2020-09-21 60.44 57.43 59.99 59.36 281300.0 59.36
2020-09-18 58.59 56.62 57.95 57.96 450000.0 57.96
2020-09-17 57.8 55.25 55.8 57.09 1962800.0 57.09
2020-09-16 60.84 57.15 60.12 57.29 428900.0 57.29
2020-09-15 61.0 59.27 60.6 60.08 349800.0 60.08
2020-09-14 62.95 60.57 60.85 62.74 242200.0 62.74
2020-09-11 61.23 59.67 60.7 60.26 217100.0 60.26
2020-09-10 63.0 59.97 62.26 60.3 138900.0 60.3
2020-09-09 63.02 58.7 59.18 62.25 220600.0 62.25
2020-09-08 60.09 57.98 59.35 58.3 237200.0 58.3
2020-09-04 62.03 57.44 61.12 60.14 157500.0 60.14
2020-09-03 64.56 60.02 64.56 60.76 251200.0 60.76
2020-09-02 65.91 64.28 65.55 65.22 179600.0 65.22
2020-09-01 65.69 62.02 62.31 65.55 162700.0 65.55
2020-08-31 62.94 60.99 62.93 61.93 201600.0 61.93
2020-08-28 63.59 60.95 61.0 63.15 185500.0 63.15
2020-08-27 62.19 60.43 62.19 60.97 132700.0 60.97
2020-08-26 62.15 60.51 61.11 61.76 195800.0 61.76
2020-08-25 61.44 59.14 59.99 61.26 281500.0 61.26
2020-08-24 60.83 58.99 60.51 59.52 197200.0 59.52
2020-08-21 62.83 59.39 62.34 59.71 177400.0 59.71
2020-08-20 63.1 61.38 61.39 62.46 202600.0 62.46
2020-08-19 62.98 60.06 61.34 62.04 199500.0 62.04
2020-08-18 60.3 58.82 59.63 60.25 139900.0 60.25
2020-08-17 60.79 58.66 58.97 59.84 156200.0 59.84
2020-08-14 60.0 57.45 57.95 58.68 179600.0 58.68
2020-08-13 59.28 55.9 55.9 58.59 182100.0 58.59
2020-08-12 59.59 55.01 55.05 57.79 415800.0 57.79
2020-08-11 55.53 53.39 54.28 54.45 271400.0 54.45
2020-08-10 56.34 53.6 56.34 53.71 263500.0 53.71
2020-08-07 57.64 56.1 56.46 56.63 257600.0 56.63
2020-08-06 56.74 55.9 56.4 56.44 207600.0 56.44
2020-08-05 56.64 55.22 55.33 56.44 133500.0 56.44
2020-08-04 55.27 54.1 54.64 55.05 158400.0 55.05
2020-08-03 55.44 53.17 53.74 55.03 137800.0 55.03
2020-07-31 53.73 52.04 52.76 53.59 187700.0 53.59
2020-07-30 52.9 51.27 51.58 52.64 108000.0 52.64
2020-07-29 52.95 50.38 51.93 52.09 250600.0 52.09
2020-07-28 52.83 50.93 52.58 51.35 221600.0 51.35
2020-07-27 54.76 52.85 54.38 52.97 266800.0 52.97
2020-07-24 54.97 53.51 54.78 53.98 162800.0 53.98
2020-07-23 56.8 53.5 54.0 55.43 290000.0 55.43
2020-07-22 55.55 53.41 54.67 53.94 337000.0 53.94
2020-07-21 56.1 54.21 55.5 54.98 320200.0 54.98
2020-07-20 54.96 52.57 52.57 54.2 179200.0 54.2
2020-07-17 53.92 51.98 51.98 53.16 138300.0 53.16
2020-07-16 52.85 50.85 51.69 52.04 137700.0 52.04
2020-07-15 52.48 50.6 51.28 51.97 195300.0 51.97
2020-07-14 50.93 43.81 50.93 50.41 714200.0 50.41
2020-07-13 54.97 51.3 52.06 51.56 443600.0 51.56
2020-07-10 52.79 51.07 52.49 52.33 189900.0 52.33
2020-07-09 53.49 50.24 51.17 52.54 565700.0 52.54
2020-07-08 51.69 50.2 50.68 51.36 162300.0 51.36
2020-07-07 51.72 50.53 51.13 50.69 166600.0 50.69
2020-07-06 52.61 51.27 52.13 51.65 167500.0 51.65
2020-07-02 52.25 50.96 51.73 51.13 185900.0 51.13
2020-07-01 53.67 50.61 53.38 51.0 414700.0 51.0
2020-06-30 53.39 48.37 49.21 53.38 679200.0 53.38
2020-06-29 49.6 48.51 49.57 49.0 349500.0 49.0
2020-06-26 50.21 48.6 49.82 49.02 223100.0 49.02
2020-06-25 49.85 48.44 48.51 49.79 184600.0 49.79
2020-06-24 50.38 48.2 49.4 48.81 161300.0 48.81
2020-06-23 50.7 49.22 49.55 49.99 246500.0 49.99
2020-06-22 50.64 48.24 50.33 48.56 333600.0 48.56
2020-06-19 51.23 49.68 50.65 50.08 960300.0 50.08
2020-06-18 49.71 48.88 49.5 49.4 251100.0 49.4
2020-06-17 49.94 48.83 48.98 49.64 219200.0 49.64
2020-06-16 51.22 48.12 50.28 48.93 155900.0 48.93
2020-06-15 48.83 45.33 46.0 48.31 247200.0 48.31
2020-06-12 49.15 45.73 48.03 46.85 259500.0 46.85
2020-06-11 48.28 46.01 48.28 46.48 482500.0 46.48
2020-06-10 49.96 48.21 49.47 49.4 359300.0 49.4
2020-06-09 52.04 49.22 51.5 49.62 425200.0 49.62
2020-06-08 52.96 51.26 51.92 51.5 642300.0 51.5
2020-06-05 52.44 50.28 50.9 51.75 479600.0 51.75
2020-06-04 49.85 48.63 49.27 49.49 355400.0 49.49
2020-06-03 50.46 48.77 48.77 50.05 323200.0 50.05
2020-06-02 48.86 47.38 47.98 48.62 282700.0 48.62
2020-06-01 48.32 46.44 46.54 47.94 273800.0 47.94
2020-05-29 47.67 46.18 46.66 46.75 376900.0 46.75
2020-05-28 48.59 46.79 47.5 46.91 253200.0 46.91
2020-05-27 48.47 45.66 48.23 47.92 345700.0 47.92
2020-05-26 50.59 46.71 49.8 47.06 779400.0 47.06
2020-05-22 51.79 48.21 48.63 50.0 649800.0 50.0
2020-05-21 49.98 46.74 47.01 49.33 1253100.0 49.33
2020-05-20 48.07 41.09 41.5 47.74 3254300.0 47.74
2020-05-19 36.86 33.87 35.14 35.68 648600.0 35.68
2020-05-18 36.45 31.1 31.5 35.42 977200.0 35.42
2020-05-15 30.53 29.14 29.17 30.31 277200.0 30.31
2020-05-14 29.48 28.06 28.57 29.23 273500.0 29.23
2020-05-13 30.36 28.5 30.21 29.03 211300.0 29.03
2020-05-12 31.72 30.1 31.71 30.16 169900.0 30.16
2020-05-11 32.33 30.91 31.76 31.55 212500.0 31.55
2020-05-08 32.41 31.63 31.92 32.24 157000.0 32.24
2020-05-07 32.1 31.32 31.51 31.53 138200.0 31.53
2020-05-06 31.67 30.41 31.25 31.11 201000.0 31.11
2020-05-05 31.79 30.61 30.79 31.07 201100.0 31.07
2020-05-04 30.82 29.74 30.0 30.48 254100.0 30.48
2020-05-01 32.87 29.83 32.45 30.5 263300.0 30.5
2020-04-30 33.82 32.63 33.67 33.17 249000.0 33.17
2020-04-29 33.95 31.45 31.47 33.67 230900.0 33.67
2020-04-28 31.06 29.89 30.95 30.67 227500.0 30.67
2020-04-27 30.3 29.1 29.1 30.07 330100.0 30.07
2020-04-24 29.4 28.37 29.19 29.0 207700.0 29.0
2020-04-23 29.58 27.95 28.0 28.73 317100.0 28.73
2020-04-22 27.98 27.02 27.02 27.73 179700.0 27.73
2020-04-21 27.29 26.17 26.98 26.57 124200.0 26.57
2020-04-20 28.12 27.03 27.49 27.31 229300.0 27.31
2020-04-17 28.06 26.46 26.46 27.61 495200.0 27.61
2020-04-16 26.96 25.74 26.81 26.05 308100.0 26.05
2020-04-15 27.57 25.75 27.5 26.11 262500.0 26.11
2020-04-14 27.96 26.02 27.29 27.42 352300.0 27.42
2020-04-13 26.92 25.25 26.32 26.66 286300.0 26.66
2020-04-09 26.74 25.63 25.9 26.53 297000.0 26.53
2020-04-08 25.89 24.09 24.84 25.38 623300.0 25.38
2020-04-07 24.66 23.65 23.89 24.33 434200.0 24.33
2020-04-06 23.93 22.19 23.3 23.05 696200.0 23.05
2020-04-03 23.76 22.77 23.67 23.05 259800.0 23.05
2020-04-02 25.43 23.07 23.08 23.73 365000.0 23.73
2020-04-01 24.42 23.07 24.41 23.27 251600.0 23.27
2020-03-31 26.19 24.71 25.0 24.89 299200.0 24.89
2020-03-30 25.93 23.9 25.68 24.85 464000.0 24.85
2020-03-27 26.95 23.41 26.48 25.44 1185900.0 25.44
2020-03-26 30.44 27.72 27.72 29.87 466100.0 29.87
2020-03-25 27.73 24.91 26.51 27.39 421600.0 27.39
2020-03-24 26.66 24.44 25.21 26.36 429000.0 26.36
2020-03-23 24.94 23.04 24.3 24.18 684400.0 24.18
2020-03-20 25.1 22.17 25.1 24.12 690100.0 24.12
2020-03-19 26.83 23.66 25.91 24.84 578700.0 24.84
2020-03-18 28.21 23.02 26.41 26.36 371000.0 26.36
2020-03-17 29.94 25.0 28.04 29.04 624700.0 29.04
2020-03-16 29.22 24.98 27.75 27.93 553100.0 27.93
2020-03-13 33.78 29.84 32.01 31.23 505600.0 31.23
2020-03-12 33.46 30.0 31.71 30.74 370100.0 30.74
2020-03-11 36.56 34.19 36.04 34.48 456400.0 34.48
2020-03-10 37.58 35.61 36.74 36.84 528800.0 36.84
2020-03-09 36.91 33.2 36.09 35.86 348500.0 35.86
2020-03-06 40.01 38.18 38.78 39.12 280400.0 39.12
2020-03-05 40.93 39.55 40.38 39.94 201200.0 39.94
2020-03-04 41.99 40.56 41.77 41.2 171500.0 41.2
2020-03-03 42.47 40.12 41.93 40.93 180300.0 40.93
2020-03-02 42.07 39.25 40.16 41.91 288300.0 41.91
2020-02-28 40.06 37.59 37.95 39.85 335700.0 39.85
2020-02-27 40.89 38.48 40.21 38.53 365400.0 38.53
2020-02-26 42.64 40.65 41.31 41.09 167100.0 41.09
2020-02-25 43.26 40.96 42.66 41.0 337400.0 41.0
2020-02-24 42.9 41.4 42.26 42.55 261800.0 42.55
2020-02-21 43.76 42.75 43.46 43.6 172300.0 43.6
2020-02-20 43.99 42.97 43.73 43.47 144500.0 43.47
2020-02-19 44.06 43.61 43.9 43.8 169200.0 43.8
2020-02-18 44.5 43.73 44.0 43.9 202000.0 43.9