Skip to main content
KEQU logo

Kewaunee Scientific Corporation

KEQUNASDAQConsumer DiscretionaryFurnishings, Fixtures & Appliances

$32.79Today:- (-)1Y −27.77%

As of Oct 23, 2026 close

Market cap
$95.78M
P/E (TTM)
11.64
Forward P/E
17.48
Dividend yield
-
52-week range
$32.00$46.57
Volume (live)
-
Avg. volume (3M)
4.12K

Kewaunee Scientific (KEQU) Historical Stock Prices

Analyze Kewaunee Scientific (KEQU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kewaunee Scientific (KEQU) Interactive Price Chart

Interactive historical price chart showing Kewaunee Scientific stock price movements and trends across multiple time periods.

Loading chart...

KEQU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KEQU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202632.2032.7932.2032.7932.791.78K
Oct 22, 202632.3132.4032.3132.3832.381.62K
Oct 21, 202632.2932.3932.2932.3932.39732
Oct 20, 202632.9132.9232.9132.9232.921.02K
Oct 19, 202632.5332.5332.1032.1032.101.20K
Oct 16, 202633.1333.1332.9232.9232.921.33K
Oct 15, 202632.2832.2832.0232.1932.19659
Oct 14, 202632.5033.2932.2633.1833.189.30K
Oct 13, 202633.0033.0032.2032.2032.201.75K
Oct 12, 202633.0033.4332.4032.4032.404.94K
Oct 9, 202633.4533.7933.0933.7933.791.69K
Oct 8, 202633.3634.1833.3633.8233.825.48K
Oct 7, 202634.2034.2033.8433.8433.843.13K
Oct 6, 202634.3334.3333.6633.7233.7212.63K
Oct 5, 202634.4534.4533.8133.8233.827.58K
Oct 2, 202634.3334.3434.1634.1634.16948
Oct 1, 202633.9033.9833.9033.9133.912.42K
Sep 30, 202633.8234.4533.8234.4534.45758
Sep 29, 202634.3434.3434.0034.0034.002.32K
Sep 28, 202634.1734.1734.0234.0234.021.26K
Sep 25, 202634.0234.0234.0234.0234.02766
Sep 24, 202634.1034.3334.0334.2834.281.95K
Sep 23, 202634.0134.7234.0134.0334.0315.34K
Sep 22, 202634.1034.1034.1034.1034.10523
Sep 21, 202634.2635.2834.0134.6734.676.31K
Sep 18, 202634.6035.5034.0134.1134.1128.76K
Sep 17, 202635.6036.1134.8936.1136.111.79K
Sep 16, 202636.9736.9735.5535.5535.55543
Sep 15, 202635.3136.2335.2635.2635.261.70K
Sep 14, 202634.3935.9134.0135.0535.053.36K
Sep 11, 202635.2435.2434.2034.4534.451.45K
Sep 10, 202634.0034.8432.0034.5334.5312.43K
Sep 9, 202636.0137.7335.0335.0335.035.10K
Sep 8, 202637.7337.7336.0136.0136.011.55K
Sep 4, 202636.9136.9936.9136.9936.991.08K
Sep 3, 202636.8036.8036.8036.8036.80896
Sep 2, 202637.6737.6736.2536.3136.317.72K
Sep 1, 202637.8437.8437.6737.6737.672.48K
Aug 31, 202637.6737.6737.6737.6737.67361
Aug 28, 202637.8437.8437.6737.7837.781.73K
Aug 27, 202638.7339.0037.9737.9737.971.64K
Aug 26, 202639.0039.0037.6737.8837.882.64K
Aug 25, 202637.0737.8437.0737.6737.672.97K
Aug 24, 202637.6337.6337.2537.2537.251.04K
Aug 21, 202636.5537.0736.3737.0737.075.36K
Aug 20, 202636.1236.4736.0036.4736.47992
Aug 19, 202636.6636.6636.0136.0136.011.69K
Aug 18, 202636.8836.8836.0036.0136.011.66K
Aug 17, 202636.6536.6536.3236.3236.321.59K
Aug 14, 202636.5136.5136.5136.5136.51616
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.