Kewaunee Scientific Corporation - Common Stock (KEQU)

64.51Last Price

+0.56 (0.88%)Change

Kewaunee Scientific Corporation is a leading manufacturer of laboratory furniture and equipment, specializing in high-quality, customizable solutions for various scientific and research environments

The company provides a wide range of products, including workstation systems, casework, fume hoods, and other laboratory essentials that are designed to enhance safety, functionality, and efficiency in laboratories, healthcare facilities, educational institutions, and industrial settings. With a focus on innovative designs and responsive customer service, Kewaunee aims to meet the unique needs of clients across diverse sectors, ensuring that their laboratory spaces are optimized for productivity and collaboration.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	63.81	63.95	61.56	63.95	10,313	63.95
1/29/2025	62.31	62.49	60.86	62.49	14,095	62.49
1/28/2025	57.58	61.53	57.58	61.53	40,670	61.53
1/27/2025	60.94	60.94	58.04	58.45	15,937	58.45
1/24/2025	59.78	61.41	59.78	60.94	13,040	60.94
1/23/2025	61.91	62.91	60.49	60.97	20,719	60.97
1/22/2025	61.78	62.91	61.02	61.02	30,453	61.02
1/21/2025	62.91	65.83	62.09	62.30	24,689	62.30
1/17/2025	60.12	62.85	59.19	62.00	24,022	62.00
1/16/2025	59.13	61.12	58.90	60.60	22,858	60.60
1/15/2025	58.53	59.39	57.59	58.39	12,764	58.39
1/14/2025	56.83	57.01	54.02	55.91	15,350	55.91
1/13/2025	57.34	57.85	55.20	55.20	15,577	55.20
1/10/2025	59.72	60.22	57.60	57.73	26,468	57.73
1/08/2025	61.74	62.63	58.99	61.28	27,174	61.28
1/07/2025	60.21	61.43	58.59	61.11	42,130	61.11
1/06/2025	61.78	64.29	60.76	61.07	38,424	61.07
1/03/2025	62.50	63.18	58.01	62.00	37,053	62.00
1/02/2025	61.37	62.67	59.62	62.67	28,809	62.67
12/31/2024	65.59	0.00	65.59	61.87	0	61.87
12/30/2024	62.97	67.20	62.05	65.59	55,367	65.59
12/27/2024	62.45	65.06	62.15	63.81	46,649	63.81
12/26/2024	60.39	66.15	60.39	63.62	42,953	63.62
12/24/2024	54.53	63.23	54.53	61.10	53,912	61.10
12/23/2024	53.99	53.99	52.40	53.70	5,412	53.70
12/20/2024	53.56	54.00	52.23	53.87	13,546	53.87
12/19/2024	52.70	54.93	52.65	54.93	13,535	54.93
12/18/2024	53.75	56.13	51.25	53.03	13,103	53.03
12/17/2024	53.91	56.95	53.50	53.75	26,567	53.75
12/16/2024	52.03	54.80	51.45	54.50	22,703	54.50
12/13/2024	54.60	54.73	51.00	53.39	30,281	53.39
12/12/2024	49.28	54.67	48.61	54.00	61,891	54.00
12/11/2024	42.09	43.49	41.46	42.83	15,318	42.83
12/10/2024	40.32	43.95	40.20	41.22	18,743	41.22
12/09/2024	43.31	43.99	40.58	40.83	19,548	40.83
12/06/2024	40.20	42.47	40.06	42.35	8,294	42.35
12/05/2024	41.30	41.30	40.01	40.01	5,007	40.01
12/04/2024	42.00	42.00	40.77	41.05	10,328	41.05
12/03/2024	42.43	43.39	41.31	41.31	7,214	41.31
12/02/2024	41.73	43.30	40.80	42.52	18,809	42.52
11/29/2024	43.77	43.77	41.69	41.73	6,091	41.73
11/27/2024	42.61	43.90	41.68	42.69	23,021	42.69
11/26/2024	42.60	44.00	41.88	42.11	31,683	42.11
11/25/2024	42.30	45.06	42.30	42.54	12,942	42.54
11/22/2024	42.32	44.50	42.32	43.70	9,736	43.70
11/21/2024	42.41	43.77	41.88	42.77	14,944	42.77
11/20/2024	42.35	44.54	42.06	42.58	14,950	42.58
11/19/2024	37.10	41.41	37.10	41.16	17,065	41.16
11/18/2024	37.25	38.13	36.09	36.61	8,616	36.61
11/15/2024	37.84	38.56	37.53	37.90	6,164	37.90
11/14/2024	38.65	38.65	37.05	38.09	26,508	38.09
11/13/2024	37.47	38.72	37.45	38.30	14,052	38.30
11/12/2024	37.47	38.27	37.01	37.14	23,806	37.14
11/11/2024	37.71	38.68	37.23	37.60	14,059	37.60
11/08/2024	36.91	38.80	36.91	37.71	9,075	37.71
11/07/2024	35.89	37.09	35.04	37.09	13,792	37.09
11/06/2024	36.99	36.99	36.05	36.24	7,899	36.24
11/05/2024	35.45	36.88	35.45	35.61	10,361	35.61
11/04/2024	37.43	37.43	34.90	34.90	14,640	34.90
11/01/2024	31.15	36.80	31.15	36.78	33,905	36.78
10/31/2024	33.23	33.23	31.16	31.72	15,599	31.72