Kornit Digital Ltd (KRNT) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	17.01	17.24	16.71	16.96	-1.22%	456,600
2026-10-15	16.93	17.29	16.56	17.17	+0.70%	648,700
2026-10-14	17.52	17.69	16.37	17.05	-4.43%	256,200
2026-10-13	18.50	18.50	17.77	17.84	-2.57%	356,300
2026-10-12	18.27	18.43	18.10	18.31	+0.05%	267,900
2026-10-09	18.31	19.07	18.05	18.30	+0.80%	418,600
2026-10-08	17.86	18.28	17.67	18.16	+1.25%	348,900
2026-10-07	17.81	18.07	17.43	17.93	-1.21%	300,000
2026-10-06	18.41	18.77	18.08	18.15	-0.44%	376,500
2026-10-05	17.48	18.28	17.27	18.23	+4.23%	330,800
2026-10-02	17.12	17.53	16.80	17.49	+3.68%	418,300
2026-10-01	16.57	16.95	16.14	16.87	+1.50%	393,300
2026-09-30	16.55	16.84	16.20	16.62	+0.42%	469,700
2026-09-29	16.08	16.66	15.84	16.55	+3.44%	540,700
2026-09-28	15.47	16.06	15.29	16.00	+2.83%	260,600
2026-09-25	15.25	15.60	15.08	15.56	+2.57%	989,600
2026-09-24	14.99	15.23	14.71	15.17	+0.00%	535,800
2026-09-23	15.35	15.35	15.06	15.17	-1.14%	277,600
2026-09-22	15.57	15.65	15.09	15.35	+0.49%	303,000
2026-09-21	15.49	15.55	15.21	15.27	-0.72%	156,200
2026-09-18	15.38	15.42	15.10	15.38	+0.00%	126,700
2026-09-17	15.52	15.63	15.24	15.38	+0.72%	244,400
2026-09-16	15.43	15.43	14.90	15.27	-0.20%	302,300
2026-09-15	15.66	15.73	15.21	15.30	-2.05%	224,500
2026-09-14	15.68	15.82	15.54	15.62	-2.68%	264,900
2026-09-11	15.79	16.08	15.56	16.05	+3.15%	220,700
2026-09-10	15.73	15.97	15.51	15.56	-2.08%	210,900
2026-09-09	16.18	16.40	15.84	15.89	-2.75%	241,000
2026-09-08	16.60	17.18	16.16	16.34	-1.27%	362,700
2026-09-04	16.06	16.71	15.84	16.55	+3.12%	312,400
2026-09-03	16.26	16.31	15.66	16.05	-0.56%	307,500
2026-09-02	16.14	16.52	16.07	16.14	+0.44%	242,600
2026-09-01	16.54	16.60	15.99	16.07	-4.57%	276,100
2026-08-31	16.71	16.90	16.65	16.84	+0.72%	309,300
2026-08-28	17.01	17.08	16.69	16.72	-1.18%	241,800
2026-08-27	16.90	17.16	16.77	16.92	-0.06%	198,100
2026-08-26	16.77	17.11	16.73	16.93	+1.14%	190,400
2026-08-25	16.64	16.86	16.45	16.74	+1.61%	194,551
2026-08-24	16.67	16.74	16.45	16.48	-1.76%	259,869
2026-08-21	16.63	16.92	16.45	16.77	+2.01%	310,600
2026-08-20	16.63	16.88	16.08	16.44	-2.08%	256,200
2026-08-19	17.23	17.38	16.70	16.79	-1.93%	272,700
2026-08-18	17.62	17.71	17.08	17.12	-3.28%	182,500
2026-08-17	18.04	18.20	17.54	17.70	-1.88%	248,900
2026-08-14	17.72	18.25	17.72	18.04	+1.06%	302,900
2026-08-13	17.51	18.66	17.51	17.85	+1.19%	800,900
2026-08-12	19.00	19.35	17.10	17.64	+0.34%	548,300
2026-08-11	16.78	17.64	16.59	17.58	+4.71%	445,500
2026-08-10	17.04	17.11	16.67	16.79	-1.70%	132,000
2026-08-07	16.80	17.21	16.80	17.08	+2.58%	115,200
2026-08-06	16.73	17.02	16.60	16.65	-1.19%	159,500
2026-08-05	17.00	17.20	16.70	16.85	-0.77%	159,800
2026-08-04	16.00	17.20	15.98	16.98	+7.13%	314,400
2026-08-03	15.35	15.93	15.35	15.85	+4.14%	237,000
2026-07-31	15.03	15.26	14.90	15.22	+1.47%	456,500
2026-07-30	14.87	15.04	14.69	15.00	+2.60%	209,600
2026-07-29	15.19	15.25	14.36	14.62	-4.32%	347,300
2026-07-28	15.32	15.44	15.06	15.28	-0.71%	204,100
2026-07-27	15.41	15.56	15.08	15.39	+1.05%	187,400
2026-07-24	15.02	15.50	14.82	15.23	+2.42%	687,100
2026-07-23	15.12	15.45	14.61	14.87	-2.49%	367,900
2026-07-22	15.28	15.63	15.10	15.25	-0.26%	514,200
2026-07-21	15.15	15.40	15.00	15.29	+1.53%	342,600
2026-07-20	15.11	15.16	14.88	15.06	+0.23%	165,700
2026-07-17	15.11	15.35	14.88	15.03	-1.48%	179,500
2026-07-16	15.66	15.84	15.20	15.25	-3.60%	121,100
2026-07-15	15.75	15.91	15.48	15.82	+0.83%	104,100
2026-07-14	15.71	15.85	15.34	15.69	+0.26%	86,200
2026-07-13	15.72	16.04	15.54	15.65	-1.07%	105,500
2026-07-10	15.85	16.17	15.74	15.82	-0.69%	115,200
2026-07-09	15.48	15.94	15.44	15.93	+3.64%	131,700
2026-07-08	15.29	15.40	14.86	15.37	-0.77%	107,700
2026-07-07	15.50	15.53	15.01	15.49	-0.06%	127,300
2026-07-06	15.60	16.02	15.21	15.50	-0.70%	141,900
2026-07-02	16.32	16.52	15.51	15.61	-3.76%	130,300
2026-07-01	16.25	16.43	16.08	16.22	-0.18%	133,500
2026-06-30	16.22	16.29	15.93	16.25	+0.87%	161,900
2026-06-29	16.12	16.40	15.80	16.11	+0.31%	168,500
2026-06-26	15.80	16.08	15.50	16.06	+1.65%	187,700
2026-06-25	15.95	16.34	15.66	15.80	-0.94%	146,500
2026-06-24	16.22	16.39	15.80	15.95	-1.18%	185,500
2026-06-23	16.48	16.77	16.06	16.14	-4.55%	401,600
2026-06-22	16.70	17.13	16.61	16.91	+0.89%	242,800
2026-06-18	16.90	17.00	16.55	16.76	+0.60%	325,400
2026-06-17	16.00	17.00	15.98	16.66	+4.32%	314,900
2026-06-16	16.07	16.43	15.71	15.97	-0.31%	97,200
2026-06-15	15.82	16.33	15.82	16.02	+1.59%	196,500
2026-06-12	15.88	16.11	15.73	15.77	-0.38%	127,000
2026-06-11	15.42	16.03	15.20	15.83	+3.33%	146,500
2026-06-10	15.55	15.85	15.23	15.32	-2.11%	109,300
2026-06-09	15.72	16.06	15.34	15.65	+0.00%	180,100
2026-06-08	15.46	15.89	15.23	15.65	+2.76%	112,000
2026-06-05	15.82	16.01	15.11	15.23	-4.57%	220,800
2026-06-04	15.93	16.16	15.85	15.96	+0.19%	135,500
2026-06-03	16.70	16.70	15.74	15.93	-4.61%	188,800
2026-06-02	16.37	16.73	16.03	16.70	+1.71%	237,900
2026-06-01	16.00	16.66	15.79	16.42	+1.80%	253,000
2026-05-29	16.13	16.35	15.65	16.13	+1.83%	224,800
2026-05-28	16.53	16.69	15.76	15.84	-4.75%	212,400
2026-05-27	15.65	16.72	15.58	16.63	+7.43%	296,900
2026-05-26	14.76	15.49	14.74	15.48	+6.10%	265,000
2026-05-22	14.47	14.75	14.32	14.59	+1.46%	402,900
2026-05-21	14.28	14.64	14.15	14.38	+0.07%	292,000
2026-05-20	14.20	15.96	14.06	14.37	+1.99%	379,200
2026-05-19	14.50	14.58	14.02	14.09	-3.43%	349,100
2026-05-18	15.03	15.47	14.38	14.59	-3.06%	429,400
2026-05-15	15.54	15.54	14.96	15.05	-4.93%	456,900
2026-05-14	16.46	16.46	14.67	15.83	-3.94%	1,280,600
2026-05-13	18.17	19.78	16.36	16.48	+2.49%	1,598,800
2026-05-12	16.23	16.70	15.81	16.08	-1.05%	440,000
2026-05-11	16.22	16.65	16.11	16.25	+0.25%	166,300
2026-05-08	16.45	16.45	16.02	16.21	-0.49%	107,500
2026-05-07	16.54	16.70	16.23	16.29	-1.03%	203,600
2026-05-06	16.33	16.63	15.86	16.46	+1.48%	112,000
2026-05-05	16.18	16.35	16.08	16.22	+0.68%	102,600
2026-05-04	15.84	16.12	15.70	16.11	+1.07%	153,500
2026-05-01	15.92	16.01	15.77	15.94	+0.82%	119,000
2026-04-30	15.35	15.82	15.16	15.81	+3.81%	151,700
2026-04-29	15.41	15.53	15.13	15.23	-1.10%	124,800
2026-04-28	15.69	15.97	15.26	15.40	-1.91%	155,200
2026-04-27	15.95	16.14	15.68	15.70	-1.57%	182,900
2026-04-24	15.76	16.15	15.62	15.95	+1.01%	156,800
2026-04-23	16.00	16.24	15.65	15.79	-1.07%	201,600
2026-04-22	15.98	16.12	15.77	15.96	+1.72%	179,900
2026-04-21	15.78	16.11	15.65	15.69	-0.57%	217,100
2026-04-20	16.27	16.29	15.46	15.78	-3.60%	223,800
2026-04-17	16.18	16.61	16.16	16.37	+2.50%	280,900
2026-04-16	16.10	16.19	15.84	15.97	-0.93%	305,300
2026-04-15	16.05	16.25	15.69	16.12	-0.06%	333,200
2026-04-14	16.40	16.57	15.99	16.13	-0.92%	199,000
2026-04-13	15.77	16.32	15.64	16.28	+2.52%	186,800
2026-04-10	16.08	16.18	15.83	15.88	-0.87%	157,000
2026-04-09	15.73	16.19	15.69	16.02	+1.65%	223,200
2026-04-08	15.73	16.07	15.60	15.76	+4.44%	281,100
2026-04-07	15.07	15.32	14.86	15.09	+0.07%	257,600
2026-04-06	14.69	15.15	14.59	15.08	+2.10%	175,300
2026-04-02	14.61	15.05	14.42	14.77	-0.61%	229,800
2026-04-01	14.88	15.00	14.68	14.86	+1.36%	1,022,800
2026-03-31	14.52	15.10	14.51	14.66	+1.95%	1,102,200
2026-03-30	14.63	14.89	14.27	14.38	-1.10%	266,200
2026-03-27	14.84	15.00	14.40	14.54	-3.45%	245,418
2026-03-26	14.92	15.45	14.82	15.06	-0.07%	292,364
2026-03-25	15.17	15.41	14.96	15.07	+0.87%	202,922
2026-03-24	14.60	15.09	14.40	14.94	+1.56%	208,516
2026-03-23	14.40	15.00	14.40	14.71	+4.55%	405,385
2026-03-20	14.29	14.52	13.75	14.07	-1.40%	2,396,600
2026-03-19	14.05	14.36	13.90	14.27	+0.49%	396,349
2026-03-18	14.28	14.42	14.10	14.20	-1.46%	272,212
2026-03-17	14.21	14.61	14.18	14.41	+1.69%	269,008
2026-03-16	13.85	14.38	13.75	14.17	+3.13%	395,421
2026-03-13	14.07	14.25	13.70	13.74	-2.14%	317,551
2026-03-12	14.28	14.46	13.96	14.04	-2.64%	296,064
2026-03-11	14.42	14.84	14.11	14.42	+0.00%	283,074
2026-03-10	14.50	14.94	14.27	14.42	-1.17%	311,105
2026-03-09	14.21	14.60	14.05	14.59	+0.34%	210,917
2026-03-06	15.34	15.49	14.46	14.54	-7.27%	295,952
2026-03-05	15.75	16.00	15.30	15.68	-1.45%	213,631
2026-03-04	15.76	16.30	15.66	15.91	+2.25%	315,755
2026-03-03	15.21	15.77	14.78	15.56	-0.95%	272,923
2026-03-02	15.02	15.76	15.01	15.71	+2.75%	249,652
2026-02-27	15.35	15.81	15.20	15.29	-1.99%	194,682
2026-02-26	15.69	15.94	15.26	15.60	-0.13%	251,292
2026-02-25	15.73	15.96	15.41	15.62	+0.13%	245,702
2026-02-24	15.21	15.85	15.17	15.60	+2.90%	342,204
2026-02-23	15.36	15.53	15.15	15.16	-2.82%	266,297
2026-02-20	15.43	16.32	15.43	15.60	+0.71%	216,010
2026-02-19	15.65	15.72	15.44	15.49	-1.40%	364,613
2026-02-18	15.60	16.02	15.51	15.71	+0.06%	386,884
2026-02-17	15.96	16.29	15.52	15.70	-1.69%	317,847
2026-02-13	16.22	16.38	15.68	15.97	-1.72%	412,127
2026-02-12	17.50	17.96	16.10	16.25	-5.41%	757,715
2026-02-11	15.52	17.88	15.50	17.18	+20.65%	989,620
2026-02-10	14.83	14.89	14.23	14.24	-3.26%	283,029
2026-02-09	14.41	14.84	14.29	14.72	+2.65%	186,968
2026-02-06	13.91	14.40	13.88	14.34	+4.06%	209,795
2026-02-05	13.66	13.98	13.50	13.78	-0.29%	288,770
2026-02-04	13.60	13.95	13.51	13.82	+2.45%	373,245
2026-02-03	13.32	13.60	13.27	13.49	+1.20%	285,226
2026-02-02	12.88	13.64	12.85	13.33	+2.93%	341,865
2026-01-30	12.76	13.20	12.73	12.95	+0.70%	457,080
2026-01-29	12.96	13.02	12.51	12.86	-0.77%	457,550
2026-01-28	13.00	13.50	12.95	12.96	+0.23%	531,269
2026-01-27	13.27	13.36	12.91	12.93	-2.78%	413,761
2026-01-26	13.57	13.85	13.27	13.30	-2.06%	286,619
2026-01-23	14.30	14.30	13.53	13.58	-5.37%	256,954
2026-01-22	14.27	14.64	14.13	14.35	+1.63%	324,394
2026-01-21	14.05	14.25	13.69	14.12	+1.51%	485,504
2026-01-20	14.15	14.40	13.64	13.91	-3.54%	462,741
2026-01-16	14.52	14.65	14.39	14.42	-0.83%	320,947
2026-01-15	14.66	14.94	14.50	14.54	+0.00%	227,916
2026-01-14	14.63	14.79	14.43	14.54	-0.62%	298,686
2026-01-13	15.19	15.29	14.62	14.63	-3.24%	498,182
2026-01-12	15.11	15.23	14.64	15.12	-0.26%	360,247
2026-01-09	14.80	15.23	14.54	15.16	+3.13%	280,046
2026-01-08	14.50	14.79	14.34	14.70	+0.75%	260,279
2026-01-07	14.66	14.82	14.47	14.59	-0.07%	203,569
2026-01-06	14.64	14.85	14.52	14.60	-0.61%	436,691
2026-01-05	14.39	14.99	14.39	14.69	+2.44%	255,142
2026-01-02	14.40	14.56	14.26	14.34	-0.28%	190,674
2025-12-31	14.29	14.47	14.23	14.38	+0.35%	235,776
2025-12-30	14.41	14.55	14.29	14.33	-0.56%	245,298
2025-12-29	14.45	14.65	14.01	14.41	-0.55%	295,152
2025-12-26	14.60	14.60	14.28	14.49	-0.75%	136,001
2025-12-24	14.52	14.73	14.39	14.60	+0.55%	89,294
2025-12-23	14.55	14.79	14.29	14.52	-0.75%	210,457
2025-12-22	14.46	14.93	14.44	14.63	+1.74%	202,282
2025-12-19	14.70	14.76	14.26	14.38	-0.14%	587,446
2025-12-18	13.71	14.56	13.71	14.40	+6.82%	334,507
2025-12-17	13.70	14.40	13.45	13.48	-1.46%	380,608
2025-12-16	13.79	13.88	13.59	13.68	-1.23%	262,733
2025-12-15	13.99	14.09	13.57	13.85	-0.57%	327,395
2025-12-12	14.32	14.35	13.89	13.93	-2.31%	230,845
2025-12-11	14.40	14.63	14.09	14.26	-0.70%	408,834
2025-12-10	14.03	14.52	13.90	14.36	+2.50%	353,058
2025-12-09	13.71	14.14	13.70	14.01	+1.45%	252,999
2025-12-08	14.05	14.37	13.75	13.81	-1.36%	233,245
2025-12-05	13.99	14.12	13.84	14.00	+0.36%	149,547
2025-12-04	13.91	14.04	13.55	13.95	+0.07%	352,228
2025-12-03	13.62	13.97	13.58	13.94	+2.95%	294,072
2025-12-02	13.13	13.65	13.01	13.54	+3.44%	546,188
2025-12-01	13.10	13.42	13.00	13.09	-1.80%	374,508
2025-11-28	13.20	13.46	13.17	13.33	+1.76%	313,433
2025-11-26	12.94	13.45	12.85	13.10	+1.16%	605,442
2025-11-25	12.99	13.04	12.79	12.95	+0.47%	551,965
2025-11-24	12.98	13.15	12.73	12.89	-1.38%	567,827
2025-11-21	12.53	13.26	12.41	13.07	+4.73%	572,488
2025-11-20	12.50	12.69	12.28	12.48	+1.38%	561,587
2025-11-19	12.94	12.94	12.26	12.31	-4.50%	462,598
2025-11-18	12.75	13.25	12.71	12.89	-0.77%	638,964
2025-11-17	13.18	13.66	12.66	12.99	+2.28%	1,302,757
2025-11-14	12.40	12.91	12.40	12.70	+0.71%	428,242
2025-11-13	13.04	13.10	12.50	12.61	-4.32%	384,917
2025-11-12	12.68	13.24	12.36	13.18	+4.27%	468,110
2025-11-11	12.94	13.15	12.63	12.64	-2.09%	393,227
2025-11-10	13.32	13.32	12.88	12.91	-2.27%	397,650
2025-11-07	12.93	13.38	12.74	13.21	+0.61%	330,254
2025-11-06	12.16	13.51	12.11	13.13	+5.04%	825,316
2025-11-05	13.55	13.55	11.93	12.50	-6.23%	644,137
2025-11-04	13.83	13.95	13.07	13.33	-6.46%	708,091
2025-11-03	13.52	14.38	13.31	14.25	+5.56%	1,055,545
2025-10-31	14.20	14.35	13.40	13.50	-4.39%	1,577,789
2025-10-30	14.11	14.46	14.07	14.12	-0.98%	152,535
2025-10-29	14.49	14.60	14.05	14.26	-1.93%	263,681
2025-10-28	15.14	15.16	14.46	14.54	-4.22%	234,935
2025-10-27	14.43	15.28	14.27	15.18	+6.83%	580,770
2025-10-24	14.49	14.61	14.21	14.21	-0.49%	145,532
2025-10-23	14.25	14.53	14.00	14.28	+0.92%	250,676
2025-10-22	14.16	14.21	13.64	14.15	-0.84%	367,049
2025-10-21	13.83	14.32	13.65	14.27	+3.56%	262,113
2025-10-20	13.36	13.79	13.28	13.78	+3.61%	250,266

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Dic (+9.85%). Peor mes: Mar (-12.73%). Basado en 2 años de datos diarios (2025–2026).

Ene-7.63%
Feb+0.25%
Mar-12.73%
Abr+3.06%
May+8.36%
Jun-5.88%
Jul-2.04%
Ago-6.82%
Sep-1.93%
Oct-1.68%
Nov-6.46%
Dic+9.85%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Kornit Digital Ltd (KRNT)?

16.96 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de KRNT?

Máximo de 19.78 y mínimo de 11.93 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Kornit Digital Ltd?

Históricamente, el mes más fuerte de KRNT ha sido Dic (media +9.85%) y el más débil Mar (media -12.73%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.