Kenvue Inc. (KVUE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	19.09	19.27	18.86	19.23	+0.26%	14,323,700
2026-08-06	19.54	19.70	19.01	19.18	-2.49%	25,328,500
2026-08-05	19.53	19.67	19.07	19.67	+0.61%	32,808,000
2026-08-04	19.00	19.61	18.68	19.55	+2.84%	23,595,500
2026-08-03	19.38	19.68	18.77	19.01	-1.20%	35,167,400
2026-07-31	19.19	19.34	18.95	19.24	-0.36%	22,744,400
2026-07-30	19.50	19.77	19.09	19.31	-2.43%	16,297,100
2026-07-29	19.59	19.81	19.25	19.79	+0.20%	27,193,600
2026-07-28	19.72	20.05	19.69	19.75	+1.39%	19,624,800
2026-07-27	19.36	19.57	19.28	19.48	+1.04%	20,908,800
2026-07-24	18.88	19.28	18.83	19.28	+2.01%	21,434,300
2026-07-23	18.90	18.94	18.77	18.90	-1.20%	14,410,600
2026-07-22	19.21	19.23	19.05	19.13	+0.63%	9,899,600
2026-07-21	18.91	19.01	18.78	19.01	-0.05%	12,704,000
2026-07-20	18.93	19.08	18.89	19.02	+0.21%	12,222,200
2026-07-17	19.02	19.36	18.85	18.98	-0.21%	29,311,200
2026-07-16	18.85	19.10	18.77	19.02	+1.71%	15,950,700
2026-07-15	18.67	19.02	18.58	18.70	-0.32%	18,492,300
2026-07-14	19.10	19.25	18.71	18.76	-2.44%	19,473,900
2026-07-13	19.48	19.86	19.04	19.23	-1.28%	39,874,000
2026-07-10	19.25	19.62	19.16	19.48	+1.56%	9,451,500
2026-07-09	19.15	19.31	19.04	19.18	-0.57%	14,446,500
2026-07-08	19.73	19.73	19.26	19.29	-2.48%	12,756,300
2026-07-07	19.90	20.13	19.78	19.78	+1.12%	16,317,400
2026-07-06	19.66	19.75	19.27	19.56	-1.36%	25,159,300
2026-07-02	19.48	19.87	19.44	19.83	+2.59%	11,433,400
2026-07-01	19.13	19.45	19.08	19.33	+1.15%	18,773,300
2026-06-30	19.10	19.16	18.89	19.11	+0.21%	18,676,000
2026-06-29	18.98	19.17	18.88	19.07	-0.31%	21,640,800
2026-06-26	19.02	19.18	18.93	19.13	+0.90%	31,070,900
2026-06-25	18.88	19.09	18.79	18.96	+0.85%	28,947,600
2026-06-24	18.46	18.88	18.46	18.80	+2.12%	46,078,600
2026-06-23	18.07	18.44	17.99	18.41	+3.08%	13,460,100
2026-06-22	18.06	18.23	17.86	17.86	-1.43%	27,923,300
2026-06-18	18.27	18.39	18.05	18.12	+0.61%	32,083,800
2026-06-17	18.45	18.53	17.98	18.01	-2.28%	18,315,000
2026-06-16	18.29	18.51	18.25	18.43	+0.99%	11,506,100
2026-06-15	18.08	18.39	18.08	18.25	+0.61%	11,515,300
2026-06-12	18.16	18.26	18.00	18.14	+0.39%	14,702,600
2026-06-11	18.11	18.21	18.00	18.07	+0.11%	14,108,900
2026-06-10	18.00	18.13	17.85	18.05	+0.73%	12,624,800
2026-06-09	17.62	17.94	17.44	17.92	+2.11%	18,133,400
2026-06-08	17.65	17.75	17.48	17.55	-0.90%	20,218,000
2026-06-05	17.01	17.77	16.95	17.71	+4.92%	24,620,500
2026-06-04	17.03	17.19	16.66	16.88	+0.30%	26,035,900
2026-06-03	17.32	17.34	16.82	16.83	-2.83%	38,337,500
2026-06-02	17.34	17.48	17.15	17.32	-0.17%	18,528,200
2026-06-01	17.29	17.48	17.25	17.35	+0.41%	18,663,700
2026-05-29	17.62	17.68	17.24	17.28	-2.04%	33,794,100
2026-05-28	17.59	17.76	17.57	17.64	-0.28%	12,171,300
2026-05-27	17.61	17.99	17.57	17.69	+1.14%	25,384,300
2026-05-26	17.53	17.63	17.49	17.49	-0.23%	14,081,000
2026-05-22	17.47	17.63	17.46	17.53	+0.40%	13,689,600
2026-05-21	17.25	17.55	17.05	17.46	+0.81%	22,001,100
2026-05-20	17.15	17.39	17.07	17.32	+0.99%	16,569,300
2026-05-19	17.20	17.39	17.04	17.15	-0.17%	18,907,900
2026-05-18	17.15	17.41	17.10	17.18	+0.41%	20,267,500
2026-05-15	17.24	17.36	16.98	17.11	-0.47%	22,138,200
2026-05-14	17.27	17.31	17.10	17.19	+0.00%	23,722,900
2026-05-13	17.24	17.36	17.11	17.19	-1.60%	31,133,000
2026-05-12	17.34	17.51	17.13	17.47	+1.75%	23,714,800
2026-05-11	17.62	17.62	17.13	17.17	-2.39%	29,004,600
2026-05-08	17.84	17.84	17.55	17.59	-0.73%	20,211,600
2026-05-07	17.51	17.89	17.49	17.72	+0.23%	27,034,600
2026-05-06	17.42	17.76	17.42	17.68	+1.78%	23,925,600
2026-05-05	17.12	17.43	17.01	17.37	+1.28%	15,346,300
2026-05-04	17.28	17.32	17.07	17.15	-1.61%	17,329,300
2026-05-01	17.69	17.71	17.32	17.43	-0.57%	11,320,300
2026-04-30	17.23	17.59	17.22	17.53	+1.74%	17,338,600
2026-04-29	17.46	17.59	17.05	17.23	-1.77%	13,250,400
2026-04-28	17.75	17.83	17.41	17.54	+0.06%	17,242,300
2026-04-27	17.43	17.66	17.39	17.53	+0.23%	29,970,400
2026-04-24	17.58	17.68	17.41	17.49	+0.00%	6,581,400
2026-04-23	17.34	17.53	17.34	17.49	+1.04%	13,791,500
2026-04-22	17.37	17.41	17.21	17.31	+0.06%	13,381,600
2026-04-21	17.58	17.60	17.25	17.30	-1.59%	16,934,600
2026-04-20	17.56	17.71	17.52	17.58	-0.17%	13,781,400
2026-04-17	17.50	17.80	17.48	17.61	+0.86%	16,495,800
2026-04-16	17.21	17.57	17.21	17.46	+0.92%	18,998,600
2026-04-15	17.35	17.39	17.16	17.30	-0.46%	12,183,700
2026-04-14	17.18	17.44	17.13	17.38	+0.70%	17,315,000
2026-04-13	17.25	17.30	17.11	17.26	-0.52%	16,081,700
2026-04-10	17.47	17.56	17.30	17.35	-0.46%	12,786,600
2026-04-09	17.23	17.56	17.17	17.43	+0.52%	31,031,500
2026-04-08	16.80	17.34	16.76	17.34	+3.65%	20,367,200
2026-04-07	17.25	17.27	16.64	16.73	-3.29%	21,260,100
2026-04-06	17.12	17.35	17.09	17.30	+0.93%	17,022,800
2026-04-02	17.36	17.44	17.11	17.14	-1.38%	14,787,400
2026-04-01	17.23	17.48	17.17	17.38	+0.81%	21,272,200
2026-03-31	17.30	17.33	16.92	17.24	+0.00%	26,923,500
2026-03-30	17.60	17.62	17.14	17.24	-1.60%	22,568,200
2026-03-27	17.55	17.70	17.49	17.52	-0.28%	11,837,100
2026-03-26	17.62	17.86	17.51	17.57	-0.51%	15,052,000
2026-03-25	17.62	17.68	17.42	17.66	+0.63%	22,748,200
2026-03-24	17.55	17.75	17.42	17.55	-0.28%	15,419,400
2026-03-23	17.56	17.79	17.47	17.60	+1.15%	24,035,100
2026-03-20	17.49	17.65	17.36	17.40	-0.17%	29,750,500
2026-03-19	17.54	17.57	17.33	17.43	-0.46%	24,019,600
2026-03-18	17.55	17.61	17.38	17.51	-1.46%	17,807,700
2026-03-17	17.75	17.96	17.73	17.77	+0.34%	13,401,000
2026-03-16	17.61	17.75	17.54	17.71	+1.26%	14,091,200
2026-03-13	17.56	17.65	17.48	17.49	+0.58%	19,221,700
2026-03-12	17.65	17.79	17.36	17.39	-1.47%	26,380,900
2026-03-11	17.95	17.96	17.61	17.65	-1.73%	19,055,900
2026-03-10	18.12	18.14	17.87	17.96	-1.10%	30,105,500
2026-03-09	18.19	18.24	18.01	18.16	-1.25%	29,336,900
2026-03-06	18.09	18.45	17.95	18.39	+0.77%	19,035,200
2026-03-05	18.00	18.29	17.93	18.25	+0.33%	43,632,600
2026-03-04	18.20	18.30	17.99	18.19	+0.22%	40,715,600
2026-03-03	18.71	18.78	18.10	18.15	-3.92%	33,694,700
2026-03-02	19.05	19.11	18.84	18.89	-1.20%	34,825,100
2026-02-27	19.04	19.18	18.93	19.12	+0.63%	24,293,100
2026-02-26	18.91	19.02	18.82	19.00	+1.23%	35,205,100
2026-02-25	18.97	19.04	18.62	18.77	-1.26%	45,350,400
2026-02-24	18.95	19.08	18.87	19.01	+0.32%	23,431,600
2026-02-23	18.64	19.01	18.61	18.95	+1.23%	20,873,400
2026-02-20	18.70	18.86	18.62	18.72	+0.32%	45,306,500
2026-02-19	18.93	18.95	18.54	18.66	-1.17%	37,932,900
2026-02-18	18.54	18.96	18.39	18.88	+2.55%	49,139,100
2026-02-17	18.75	18.84	18.40	18.41	-1.55%	48,334,700
2026-02-13	18.64	18.80	18.53	18.70	+0.81%	45,438,800
2026-02-12	18.47	18.97	18.44	18.55	+0.05%	64,736,200
2026-02-11	18.10	18.54	17.96	18.54	+1.20%	45,922,000
2026-02-10	18.21	18.55	18.16	18.32	+0.77%	99,757,300
2026-02-09	18.10	18.21	17.98	18.18	+0.28%	91,503,300
2026-02-06	18.02	18.18	18.02	18.13	+0.33%	63,459,000
2026-02-05	18.11	18.22	17.82	18.07	+0.33%	108,838,700
2026-02-04	17.60	18.10	17.59	18.01	+2.39%	94,249,300
2026-02-03	17.25	17.70	17.25	17.59	+1.21%	45,811,900
2026-02-02	17.43	17.48	17.24	17.38	-0.11%	24,977,100
2026-01-30	17.19	17.45	17.14	17.40	+1.16%	35,778,600
2026-01-29	17.38	17.44	17.18	17.20	-0.81%	42,655,000
2026-01-28	17.50	17.61	17.16	17.34	-0.91%	56,730,800
2026-01-27	17.70	17.87	17.43	17.50	-0.79%	79,353,400
2026-01-26	17.79	17.89	17.41	17.64	-0.90%	60,882,400
2026-01-23	17.76	17.83	17.65	17.80	+0.28%	43,896,000
2026-01-22	17.32	17.81	17.31	17.75	+2.13%	67,117,300
2026-01-21	17.58	17.59	17.27	17.38	-1.19%	40,624,600
2026-01-20	17.10	17.59	16.99	17.59	+2.27%	75,981,800
2026-01-16	17.20	17.29	17.06	17.20	-0.35%	57,433,300
2026-01-15	17.06	17.41	17.05	17.26	+0.82%	43,584,800
2026-01-14	17.03	17.18	17.02	17.12	+0.65%	47,245,500
2026-01-13	17.03	17.19	16.90	17.01	+0.06%	43,774,200
2026-01-12	16.84	17.20	16.84	17.00	+1.01%	44,658,100
2026-01-09	17.05	17.05	16.75	16.83	-0.94%	57,493,100
2026-01-08	16.66	17.05	16.63	16.99	+1.49%	32,662,100
2026-01-07	16.70	16.82	16.55	16.74	-0.06%	40,803,000
2026-01-06	16.76	16.90	16.72	16.75	-0.42%	32,121,000
2026-01-05	17.22	17.25	16.78	16.82	-2.89%	47,367,200
2026-01-02	17.27	17.42	17.18	17.32	+0.41%	33,294,700
2025-12-31	17.32	17.37	17.25	17.25	-0.46%	12,844,300
2025-12-30	17.20	17.36	17.17	17.33	+0.81%	14,425,300
2025-12-29	17.21	17.30	17.16	17.19	+0.00%	22,675,900
2025-12-26	17.17	17.31	17.14	17.19	-0.12%	15,562,000
2025-12-24	17.00	17.24	17.00	17.21	+1.12%	14,126,800
2025-12-23	17.01	17.12	16.93	17.02	+0.06%	27,073,500
2025-12-22	16.98	17.07	16.93	17.01	-0.06%	33,898,800
2025-12-19	17.16	17.16	16.96	17.02	-0.47%	49,715,800
2025-12-18	17.28	17.40	17.07	17.10	-1.04%	53,627,200
2025-12-17	17.27	17.48	17.25	17.28	+0.17%	38,076,600
2025-12-16	17.38	17.44	17.14	17.25	+0.23%	24,567,300
2025-12-15	17.35	17.38	17.18	17.21	-0.69%	46,841,600
2025-12-12	17.40	17.49	17.30	17.33	+0.06%	46,965,300
2025-12-11	17.32	17.59	17.24	17.32	+0.00%	57,405,300
2025-12-10	17.00	17.35	16.98	17.32	+1.76%	34,842,800
2025-12-09	16.78	17.08	16.76	17.02	+1.55%	37,343,400
2025-12-08	16.87	16.91	16.70	16.76	-1.00%	25,717,700
2025-12-05	16.93	17.09	16.82	16.93	-0.35%	21,148,100
2025-12-04	16.95	17.19	16.92	16.99	+0.12%	38,194,800
2025-12-03	16.95	17.05	16.75	16.97	+0.65%	41,596,100
2025-12-02	17.12	17.15	16.83	16.86	-2.09%	30,996,900
2025-12-01	17.30	17.55	17.21	17.22	-0.75%	26,675,100
2025-11-28	17.20	17.41	17.16	17.35	+0.75%	9,197,800
2025-11-26	16.98	17.47	16.96	17.22	+1.12%	46,265,500
2025-11-25	16.80	17.06	16.76	17.03	+1.61%	46,709,500
2025-11-24	16.62	16.91	16.48	16.76	+0.72%	69,858,400
2025-11-21	16.25	16.75	16.20	16.64	+3.03%	46,900,000
2025-11-20	16.12	16.45	16.07	16.15	+0.56%	27,266,900
2025-11-19	16.24	16.28	16.00	16.06	-1.05%	30,635,600
2025-11-18	16.44	16.61	16.10	16.23	-0.06%	44,935,300
2025-11-17	16.69	17.24	15.94	16.24	-2.52%	54,955,600
2025-11-14	16.82	16.98	16.64	16.66	-0.66%	34,737,900
2025-11-13	16.79	17.06	16.75	16.77	+0.60%	30,762,100
2025-11-12	16.66	17.04	16.61	16.67	-0.30%	34,933,500
2025-11-11	16.78	17.04	16.70	16.72	-0.30%	28,741,500
2025-11-10	16.74	16.89	16.47	16.77	-0.65%	43,689,200
2025-11-07	16.51	17.04	16.49	16.88	+2.55%	47,283,800
2025-11-06	16.22	16.74	16.20	16.46	+1.42%	63,905,400
2025-11-05	16.01	16.45	15.95	16.23	+1.63%	59,492,800
2025-11-04	16.13	16.43	15.88	15.97	-1.05%	82,978,500
2025-11-03	17.07	17.18	16.14	16.14	+12.32%	203,526,000
2025-10-31	14.24	14.41	14.06	14.37	+0.91%	46,602,300
2025-10-30	14.36	14.37	14.02	14.24	-0.49%	34,414,100
2025-10-29	14.34	15.08	14.09	14.31	-1.38%	64,351,200
2025-10-28	14.90	14.93	14.43	14.51	-3.78%	29,928,100
2025-10-27	15.10	15.23	14.88	15.08	+0.53%	18,913,800
2025-10-24	15.24	15.33	14.98	15.00	-0.60%	20,455,000
2025-10-23	15.16	15.25	14.99	15.09	-0.66%	20,422,400
2025-10-22	14.94	15.54	14.87	15.19	+1.74%	23,711,600
2025-10-21	15.10	15.25	14.80	14.93	-0.20%	25,586,000
2025-10-20	15.17	15.26	14.88	14.96	-2.16%	29,629,300
2025-10-17	14.22	15.57	14.22	15.29	+8.36%	51,896,500
2025-10-16	16.28	16.43	14.05	14.11	-13.22%	87,211,200
2025-10-15	16.20	16.73	16.18	16.26	+0.68%	16,035,800
2025-10-14	16.20	16.41	15.99	16.15	-0.43%	17,858,800
2025-10-13	16.56	16.64	16.14	16.22	-2.58%	23,283,000
2025-10-10	16.85	16.95	16.57	16.65	-1.13%	21,210,900
2025-10-09	16.17	16.85	16.06	16.84	+4.73%	39,063,200
2025-10-08	16.10	16.29	16.02	16.08	-0.86%	18,797,500
2025-10-07	15.73	16.30	15.64	16.22	+3.38%	31,078,400
2025-10-06	15.83	15.92	15.65	15.69	-0.76%	25,054,700
2025-10-03	15.77	15.96	15.60	15.81	+0.51%	22,120,200
2025-10-02	15.92	15.94	15.47	15.73	-0.76%	30,873,300
2025-10-01	16.22	16.40	15.82	15.85	-2.34%	50,561,200
2025-09-30	16.36	16.52	16.16	16.23	-0.67%	37,973,600
2025-09-29	16.50	16.60	16.13	16.34	-0.49%	39,463,500
2025-09-26	16.42	16.56	16.07	16.42	+1.55%	51,681,100
2025-09-25	16.96	17.03	16.14	16.17	-4.09%	61,109,000
2025-09-24	17.51	17.51	16.53	16.86	-2.20%	52,306,400
2025-09-23	17.90	18.19	17.22	17.24	+1.59%	68,556,700
2025-09-22	17.71	17.96	16.89	16.97	-7.47%	76,034,200
2025-09-19	18.21	18.59	18.05	18.34	+1.33%	49,475,600
2025-09-18	18.18	18.53	18.05	18.10	-1.31%	27,556,700
2025-09-17	18.13	18.61	18.02	18.34	+1.16%	17,820,400
2025-09-16	18.35	18.58	18.00	18.13	-0.66%	19,689,000
2025-09-15	18.99	19.01	18.09	18.25	-3.90%	24,893,300
2025-09-12	18.82	19.42	18.77	18.99	+0.74%	26,731,000
2025-09-11	18.43	19.04	18.41	18.85	+2.06%	22,265,500
2025-09-10	18.88	18.95	18.05	18.47	-2.12%	25,229,000
2025-09-09	18.50	18.97	18.12	18.87	+2.39%	39,520,400
2025-09-08	18.75	18.93	18.20	18.43	-1.02%	56,135,000
2025-09-05	20.51	20.69	17.14	18.62	-9.35%	135,445,400
2025-09-04	20.53	20.57	20.26	20.54	+0.44%	16,966,400
2025-09-03	20.69	20.79	20.41	20.45	-1.59%	19,118,200
2025-09-02	20.66	20.82	20.59	20.78	+0.34%	11,719,600
2025-08-29	20.55	20.76	20.50	20.71	+0.83%	10,307,400
2025-08-28	20.77	20.80	20.43	20.54	-1.01%	13,467,600
2025-08-27	20.78	20.95	20.71	20.75	-0.19%	16,465,100
2025-08-26	21.26	21.40	20.75	20.79	-1.89%	18,006,000
2025-08-25	21.54	21.63	21.16	21.19	-1.94%	8,122,900
2025-08-22	21.51	21.78	21.48	21.61	+0.79%	8,620,200
2025-08-21	21.43	21.59	21.35	21.44	-0.88%	8,979,400
2025-08-20	21.57	21.84	21.40	21.63	+0.65%	10,076,900
2025-08-19	21.20	21.54	21.09	21.49	+1.85%	13,902,100
2025-08-18	21.18	21.29	20.97	21.10	-0.47%	13,241,000
2025-08-15	21.20	21.29	21.00	21.20	+0.66%	16,054,000
2025-08-14	21.56	21.59	20.82	21.06	-2.99%	17,355,400
2025-08-13	21.76	21.95	21.38	21.71	-0.87%	12,908,800
2025-08-12	21.25	21.93	20.99	21.90	+3.20%	16,072,100
2025-08-11	21.38	21.44	20.97	21.22	-0.56%	18,729,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.23%). Worst month: Sep (-9.93%). Based on 4 years of daily data (2023–2026).

Jan-1.08%
Feb+4.04%
Mar+2.03%
Apr-3.89%
May-1.39%
Jun-0.61%
Jul-1.07%
Aug+3.74%
Sep-9.93%
Oct-5.71%
Nov+7.23%
Dec-2.59%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Kenvue Inc.'s (KVUE) latest close?

19.23 on 2026-08-07, from the Closelook data lake's daily price record.

What is KVUE's 52-week high and low?

21.96 high and 14.02 low over the trailing 52 weeks, as of 2026-08-07.

What is Kenvue Inc.'s strongest and weakest month historically?

Historically, KVUE's strongest calendar month has been Nov (average +7.23%) and its weakest Sep (average -9.93%), based on 4 years of daily data (2023–2026).

How many years of seasonality does this cover?

4 years (2023–2026), computed from 818 daily bars in the Closelook data lake.