5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+23.64%
YEAR-TO-DATE PERFORMANCE
-6.79%
1 YEAR PERFORMANCE
+27.63%
Kenon Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.98 | $33.63 (1.97%) | $33.74 | $32.98 | 17,393 | $1.77 B |
| 03/11/2025 | $31.90 | $31.96 (0.19%) | $31.96 | $31.06 | 11,000 | $1.70 B |
| 03/10/2025 | $31.75 | $31.77 (0.06%) | $32.27 | $31.65 | 9,800 | $1.69 B |
| 03/07/2025 | $31.55 | $31.62 (0.22%) | $31.91 | $31.16 | 9,600 | $1.68 B |
| 03/06/2025 | $31.96 | $31.44 (-1.63%) | $32.16 | $31.04 | 6,805 | $1.67 B |
| 03/05/2025 | $31.84 | $32.21 (1.16%) | $32.40 | $31.53 | 7,544 | $1.71 B |
| 03/04/2025 | $31.49 | $31.49 (0%) | $31.49 | $31.10 | 12,206 | $1.67 B |
| 03/03/2025 | $31.95 | $31.49 (-1.44%) | $32.45 | $31.49 | 10,430 | $1.67 B |
| 02/28/2025 | $32.10 | $31.78 (-1%) | $32.10 | $31.48 | 3,641 | $1.69 B |
| 02/27/2025 | $32.29 | $32.01 (-0.87%) | $32.61 | $31.76 | 7,700 | $1.70 B |
| 02/26/2025 | $31.48 | $32.20 (2.29%) | $32.42 | $31.48 | 6,036 | $1.71 B |
| 02/25/2025 | $31.69 | $31.67 (-0.06%) | $31.69 | $31.20 | 5,140 | $1.68 B |
| 02/24/2025 | $32.48 | $32.02 (-1.42%) | $32.48 | $31.83 | 5,662 | $1.70 B |
| 02/21/2025 | $33.51 | $32.61 (-2.69%) | $33.51 | $32.54 | 5,641 | $1.73 B |
| 02/20/2025 | $33.52 | $33.25 (-0.81%) | $33.52 | $32.97 | 11,200 | $1.77 B |
| 02/19/2025 | $33.10 | $33.96 (2.6%) | $34.16 | $33.10 | 18,524 | $1.80 B |
| 02/18/2025 | $32.82 | $32.88 (0.18%) | $33.02 | $32.38 | 11,441 | $1.75 B |
| 02/14/2025 | $32.88 | $32.70 (-0.55%) | $32.88 | $32.20 | 5,000 | $1.74 B |
| 02/13/2025 | $31.49 | $32.43 (2.99%) | $32.50 | $31.49 | 8,000 | $1.72 B |
| 02/12/2025 | $31.50 | $31.48 (-0.06%) | $31.50 | $31.12 | 8,800 | $1.67 B |
| 02/11/2025 | $31.68 | $31.93 (0.79%) | $31.93 | $31.45 | 3,200 | $1.70 B |
| 02/10/2025 | $31.62 | $32.17 (1.74%) | $32.31 | $31.62 | 4,200 | $1.71 B |
| 02/07/2025 | $31.77 | $31.37 (-1.26%) | $31.77 | $31.37 | 3,200 | $1.67 B |
| 02/06/2025 | $31.56 | $31.62 (0.19%) | $31.84 | $31.43 | 7,300 | $1.68 B |
| 02/05/2025 | $31.85 | $31.83 (-0.06%) | $32.03 | $31.45 | 11,503 | $1.69 B |
| 02/04/2025 | $31.23 | $31.27 (0.13%) | $31.39 | $30.66 | 7,543 | $1.66 B |
| 02/03/2025 | $30.11 | $30.71 (1.99%) | $30.97 | $30.11 | 7,223 | $1.63 B |
| 01/31/2025 | $31.00 | $30.73 (-0.87%) | $31.00 | $30.57 | 7,205 | $1.63 B |
| 01/30/2025 | $30.58 | $30.85 (0.88%) | $30.87 | $30.57 | 6,633 | $1.64 B |
| 01/29/2025 | $29.95 | $30.66 (2.37%) | $30.88 | $29.95 | 6,505 | $1.63 B |
| 01/28/2025 | $30.19 | $30.14 (-0.17%) | $30.37 | $29.75 | 9,244 | $1.60 B |
| 01/27/2025 | $31.11 | $30.48 (-2.03%) | $31.11 | $30.14 | 17,700 | $1.62 B |
| 01/24/2025 | $32.05 | $31.90 (-0.47%) | $32.08 | $31.86 | 5,231 | $1.69 B |
| 01/23/2025 | $31.91 | $32.01 (0.31%) | $32.29 | $31.64 | 16,325 | $1.70 B |
| 01/22/2025 | $33.12 | $33.10 (-0.06%) | $33.20 | $32.75 | 7,842 | $1.76 B |
| 01/21/2025 | $33.15 | $33.21 (0.18%) | $33.61 | $32.66 | 23,800 | $1.76 B |
| 01/17/2025 | $33.30 | $33.37 (0.21%) | $33.59 | $33.03 | 23,800 | $1.77 B |
| 01/16/2025 | $32.77 | $33.00 (0.7%) | $33.00 | $32.40 | 10,235 | $1.75 B |
| 01/15/2025 | $32.29 | $32.65 (1.11%) | $32.74 | $32.26 | 13,821 | $1.73 B |
| 01/14/2025 | $32.36 | $31.95 (-1.27%) | $32.36 | $31.64 | 11,142 | $1.70 B |
| 01/13/2025 | $31.59 | $32.36 (2.44%) | $32.37 | $31.30 | 18,126 | $1.72 B |
| 01/10/2025 | $31.34 | $31.54 (0.64%) | $32.07 | $31.34 | 7,532 | $1.67 B |
| 01/08/2025 | $31.00 | $31.39 (1.26%) | $31.62 | $30.81 | 8,400 | $1.67 B |
| 01/07/2025 | $31.50 | $31.38 (-0.38%) | $31.69 | $31.12 | 13,900 | $1.67 B |
| 01/06/2025 | $31.95 | $31.69 (-0.81%) | $32.02 | $31.41 | 12,300 | $1.68 B |
| 01/03/2025 | $31.27 | $31.77 (1.6%) | $31.95 | $31.15 | 41,222 | $1.69 B |
| 01/02/2025 | $32.41 | $32.24 (-0.52%) | $32.65 | $31.81 | 17,792 | $1.71 B |
| 12/31/2024 | $32.70 | $34.00 (3.98%) | $34.33 | $32.70 | 28,030 | $1.80 B |
| 12/30/2024 | $31.07 | $31.92 (2.74%) | $32.32 | $31.01 | 15,304 | $1.69 B |
| 12/27/2024 | $31.90 | $31.56 (-1.07%) | $31.90 | $31.21 | 5,217 | $1.68 B |
| 12/26/2024 | $30.18 | $32.15 (6.53%) | $32.18 | $30.18 | 21,400 | $1.71 B |
| 12/24/2024 | $29.44 | $30.12 (2.31%) | $30.16 | $29.44 | 3,333 | $1.60 B |
| 12/23/2024 | $29.60 | $29.75 (0.51%) | $29.77 | $29.40 | 4,230 | $1.58 B |
| 12/20/2024 | $29.33 | $29.66 (1.13%) | $30.20 | $28.74 | 16,900 | $1.57 B |
| 12/19/2024 | $29.33 | $29.34 (0.03%) | $29.42 | $28.89 | 9,948 | $1.56 B |
| 12/18/2024 | $30.01 | $29.41 (-2%) | $30.12 | $29.00 | 9,432 | $1.56 B |
| 12/17/2024 | $30.00 | $29.80 (-0.67%) | $30.01 | $29.80 | 4,528 | $1.58 B |
| 12/16/2024 | $29.35 | $30.04 (2.35%) | $30.25 | $29.35 | 5,700 | $1.59 B |
| 12/13/2024 | $30.00 | $29.63 (-1.23%) | $30.17 | $29.57 | 7,737 | $1.57 B |
| 12/12/2024 | $30.46 | $30.48 (0.07%) | $31.26 | $30.09 | 12,711 | $1.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
