Kornit Digital Ltd. - Ordinary Shares (KRNT)
29.04
-0.68 (-2.29%)
Kornit Digital is a technology company that specializes in providing innovative digital printing solutions for the garment, apparel, and textile industries
The company develops advanced printing systems and inks that enable on-demand printing and customized designs, allowing businesses to respond quickly to market trends and consumer preferences. With a focus on sustainability, Kornit’s solutions aim to reduce waste and water usage compared to traditional printing methods, making it easier for companies to adopt eco-friendly practices. Through its comprehensive product offerings, Kornit Digital empowers brands and manufacturers to streamline their production processes and enhance their creative capabilities in the textile sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 29.78 | 30.11 | 28.76 | 29.04 | 167,985 | 29.04 |
| 1/30/2025 | 29.87 | 30.24 | 29.60 | 29.72 | 173,113 | 29.72 |
| 1/29/2025 | 29.65 | 29.94 | 29.42 | 29.47 | 157,310 | 29.47 |
| 1/28/2025 | 29.47 | 29.87 | 29.07 | 29.72 | 182,052 | 29.72 |
| 1/27/2025 | 29.67 | 30.20 | 29.09 | 29.43 | 213,240 | 29.43 |
| 1/24/2025 | 30.45 | 31.23 | 30.19 | 30.19 | 115,940 | 30.19 |
| 1/23/2025 | 30.19 | 30.59 | 29.97 | 30.34 | 75,077 | 30.34 |
| 1/22/2025 | 30.44 | 30.51 | 29.92 | 30.43 | 194,173 | 30.43 |
| 1/21/2025 | 29.93 | 30.55 | 29.82 | 30.34 | 216,786 | 30.34 |
| 1/17/2025 | 30.46 | 30.46 | 29.22 | 29.70 | 209,602 | 29.70 |
| 1/16/2025 | 30.23 | 30.39 | 29.75 | 29.82 | 284,739 | 29.82 |
| 1/15/2025 | 30.37 | 30.50 | 29.69 | 30.00 | 689,585 | 30.00 |
| 1/14/2025 | 29.55 | 30.42 | 29.41 | 29.48 | 306,932 | 29.48 |
| 1/13/2025 | 29.40 | 29.40 | 28.50 | 29.01 | 318,667 | 29.01 |
| 1/10/2025 | 29.74 | 30.02 | 28.81 | 29.77 | 270,484 | 29.77 |
| 1/08/2025 | 30.44 | 30.55 | 29.52 | 30.09 | 228,245 | 30.09 |
| 1/07/2025 | 31.10 | 31.61 | 30.30 | 30.54 | 161,709 | 30.54 |
| 1/06/2025 | 30.96 | 31.57 | 30.70 | 30.97 | 231,120 | 30.97 |
| 1/03/2025 | 30.83 | 31.05 | 30.47 | 30.73 | 137,807 | 30.73 |
| 1/02/2025 | 31.11 | 32.09 | 30.31 | 30.75 | 143,961 | 30.75 |
| 12/31/2024 | 31.41 | 0.00 | 31.41 | 30.95 | 0 | 30.95 |
| 12/30/2024 | 31.38 | 31.56 | 30.72 | 31.41 | 203,925 | 31.41 |
| 12/27/2024 | 31.88 | 32.21 | 31.24 | 31.73 | 199,801 | 31.73 |
| 12/26/2024 | 31.64 | 32.28 | 31.64 | 32.09 | 172,710 | 32.09 |
| 12/24/2024 | 31.79 | 32.27 | 31.32 | 31.78 | 113,675 | 31.78 |
| 12/23/2024 | 32.27 | 32.96 | 31.79 | 31.95 | 298,860 | 31.95 |
| 12/20/2024 | 31.40 | 33.18 | 31.40 | 32.60 | 272,768 | 32.60 |
| 12/19/2024 | 31.78 | 32.69 | 31.78 | 32.15 | 260,919 | 32.15 |
| 12/18/2024 | 33.03 | 34.28 | 30.64 | 31.50 | 400,435 | 31.50 |
| 12/17/2024 | 32.79 | 33.99 | 32.19 | 32.87 | 357,688 | 32.87 |
| 12/16/2024 | 32.31 | 32.93 | 32.00 | 32.91 | 226,428 | 32.91 |
| 12/13/2024 | 32.38 | 33.00 | 31.35 | 32.10 | 272,649 | 32.10 |
| 12/12/2024 | 32.16 | 32.66 | 31.66 | 32.50 | 349,679 | 32.50 |
| 12/11/2024 | 32.11 | 32.57 | 31.55 | 32.16 | 190,768 | 32.16 |
| 12/10/2024 | 31.77 | 31.85 | 30.93 | 31.59 | 175,319 | 31.59 |
| 12/09/2024 | 31.85 | 33.31 | 31.80 | 31.95 | 274,995 | 31.95 |
| 12/06/2024 | 31.38 | 32.50 | 31.38 | 31.80 | 179,379 | 31.80 |
| 12/05/2024 | 31.55 | 32.00 | 30.66 | 31.18 | 200,768 | 31.18 |
| 12/04/2024 | 31.84 | 32.85 | 31.52 | 31.85 | 685,934 | 31.85 |
| 12/03/2024 | 31.31 | 31.67 | 30.62 | 31.51 | 128,307 | 31.51 |
| 12/02/2024 | 31.92 | 32.35 | 31.61 | 31.64 | 139,544 | 31.64 |
| 11/29/2024 | 31.49 | 31.98 | 31.14 | 31.80 | 75,936 | 31.80 |
| 11/27/2024 | 32.12 | 32.36 | 30.88 | 31.36 | 306,378 | 31.36 |
| 11/26/2024 | 32.24 | 32.91 | 31.71 | 32.06 | 303,451 | 32.06 |
| 11/25/2024 | 31.72 | 32.50 | 31.35 | 31.96 | 434,832 | 31.96 |
| 11/22/2024 | 31.33 | 32.16 | 31.27 | 31.34 | 247,143 | 31.34 |
| 11/21/2024 | 31.31 | 31.84 | 31.18 | 31.32 | 314,246 | 31.32 |
| 11/20/2024 | 31.01 | 31.80 | 30.19 | 31.14 | 265,124 | 31.14 |
| 11/19/2024 | 30.15 | 31.81 | 30.14 | 31.01 | 267,558 | 31.01 |
| 11/18/2024 | 31.07 | 31.55 | 30.69 | 30.97 | 301,448 | 30.97 |
| 11/15/2024 | 31.25 | 32.12 | 30.81 | 31.03 | 344,443 | 31.03 |
| 11/14/2024 | 31.37 | 31.84 | 31.13 | 31.44 | 320,143 | 31.44 |
| 11/13/2024 | 32.43 | 33.00 | 31.71 | 31.79 | 580,367 | 31.79 |
| 11/12/2024 | 31.94 | 32.58 | 31.26 | 32.04 | 397,002 | 32.04 |
| 11/11/2024 | 30.51 | 32.40 | 30.51 | 32.25 | 349,504 | 32.25 |
| 11/08/2024 | 29.93 | 30.80 | 29.40 | 30.47 | 230,680 | 30.47 |
| 11/07/2024 | 29.50 | 31.20 | 29.40 | 30.42 | 338,186 | 30.42 |
| 11/06/2024 | 27.50 | 29.89 | 27.03 | 29.40 | 1,092,571 | 29.40 |
| 11/05/2024 | 22.91 | 24.42 | 22.67 | 24.23 | 272,816 | 24.23 |
| 11/04/2024 | 23.00 | 23.59 | 22.59 | 22.99 | 233,397 | 22.99 |
| 11/01/2024 | 22.83 | 23.32 | 22.49 | 23.03 | 319,449 | 23.03 |