Kinaxis Inc (KXS.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 63 out of 100 (momentum 89 · quality 72 · valuation 26), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +7% vs the 50-day and +24.5% vs the 200-day average, 4% below the 52-week high and +65.1% off the 52-week low; a golden cross printed 67 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Kinaxis Inc trades 7.0% above its 50-day and 24.5% above its 200-day moving average. (as of 2026-11-02)

Kinaxis sells cloud subscription software that helps manufacturers and other companies plan and orchestrate their supply chains, marketed under the name Kinaxis Maestro. The platform covers demand and inventory planning, order management, scheduling, supply planning, a control-tower view, and newer AI-agent tools, alongside services to set up, support and train customers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KXS.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	194.18	196.80	190.86	193.50	-0.35%	155,995
2026-10-30	193.11	194.68	188.90	194.18	+0.80%	141,300
2026-10-29	191.57	192.76	187.61	192.64	+0.08%	213,100
2026-10-28	192.10	195.94	190.42	192.48	-0.62%	221,500
2026-10-27	198.78	199.59	192.79	193.69	-3.05%	181,100
2026-10-26	198.77	200.18	196.25	199.79	+0.12%	146,700
2026-10-23	197.01	200.27	194.12	199.55	+0.58%	150,600
2026-10-22	194.52	201.57	194.52	198.40	+1.20%	347,900
2026-10-21	195.88	197.31	194.95	196.04	+0.60%	58,300
2026-10-20	189.79	196.21	189.79	194.88	+2.86%	132,800
2026-10-19	186.25	191.22	186.25	189.47	+1.00%	73,400
2026-10-16	191.93	193.47	184.17	187.59	-3.05%	94,300
2026-10-15	187.00	194.03	186.53	193.49	+3.50%	204,100
2026-10-14	184.13	188.88	184.13	186.94	+0.56%	115,000
2026-10-13	181.86	186.20	180.15	185.90	+2.79%	166,600
2026-10-09	177.83	181.67	177.83	180.86	+1.38%	93,800
2026-10-08	174.93	178.90	174.93	178.40	+1.51%	45,900
2026-10-07	174.22	177.66	173.51	175.74	+0.88%	65,000
2026-10-06	176.28	177.99	172.26	174.20	-1.17%	65,700
2026-10-05	175.03	177.42	171.80	176.26	+0.70%	75,300
2026-10-02	177.75	178.18	174.01	175.04	-1.47%	81,700
2026-10-01	179.60	181.54	177.00	177.65	-0.48%	137,100
2026-09-30	174.29	180.00	174.29	178.50	+1.84%	79,200
2026-09-29	175.34	175.67	173.23	175.27	+0.31%	72,500
2026-09-28	175.36	175.94	171.21	174.72	-0.85%	92,700
2026-09-25	178.70	178.70	174.26	176.22	-0.25%	89,200
2026-09-24	173.83	177.93	172.34	176.66	+0.84%	103,700
2026-09-23	175.33	176.98	173.30	175.19	-0.34%	89,200
2026-09-22	174.95	178.63	172.50	175.78	+1.08%	94,500
2026-09-21	177.42	177.42	171.97	173.90	-1.60%	89,200
2026-09-18	178.74	178.74	175.04	176.73	-1.70%	340,000
2026-09-17	179.51	180.16	177.12	179.79	+0.93%	111,900
2026-09-16	177.80	179.25	176.11	178.14	+0.81%	105,200
2026-09-15	175.62	180.00	173.75	176.71	-0.01%	141,100
2026-09-14	171.65	177.98	171.65	176.72	+2.95%	245,300
2026-09-11	166.55	172.31	166.55	171.66	+4.04%	69,800
2026-09-10	163.64	166.78	163.17	165.00	+0.18%	185,600
2026-09-09	166.24	168.35	162.52	164.71	-0.66%	166,200
2026-09-08	175.30	175.31	165.23	165.80	-6.42%	110,200
2026-09-04	175.74	177.60	171.50	177.17	+0.02%	141,000
2026-09-03	174.01	179.48	174.01	177.14	+2.30%	80,000
2026-09-02	174.00	174.26	169.20	173.15	-0.49%	137,300
2026-09-01	177.09	178.96	173.56	174.00	-1.74%	115,700
2026-08-31	177.76	179.87	175.37	177.09	-0.89%	383,400
2026-08-28	177.31	180.20	176.04	178.68	+0.76%	242,200
2026-08-27	173.00	178.85	173.00	177.34	+3.17%	204,600
2026-08-26	173.59	175.00	171.42	171.89	-2.06%	168,300
2026-08-25	181.00	181.97	175.16	175.51	-2.60%	93,700
2026-08-24	179.58	180.41	177.35	180.19	+0.24%	107,300
2026-08-21	177.39	181.00	175.64	179.75	+1.24%	128,400
2026-08-20	176.35	178.00	173.78	177.54	+0.22%	85,400
2026-08-19	173.52	178.48	167.82	177.15	+2.79%	71,700
2026-08-18	170.70	173.61	170.00	172.34	+0.96%	70,700
2026-08-17	173.13	173.13	168.05	170.70	-1.45%	65,100
2026-08-14	174.54	175.62	170.89	173.22	-1.08%	47,500
2026-08-13	170.73	175.94	169.99	175.11	+2.45%	76,000
2026-08-12	170.65	171.50	166.10	170.92	+0.11%	133,000
2026-08-11	176.13	176.13	170.28	170.74	-2.79%	106,800
2026-08-10	173.43	178.57	173.10	175.64	+1.27%	91,800
2026-08-07	170.86	177.21	170.48	173.43	+2.04%	138,300
2026-08-06	168.72	170.15	164.69	169.96	+0.86%	61,700
2026-08-05	176.21	177.69	168.27	168.51	-3.55%	80,500
2026-08-04	173.63	175.65	170.90	174.71	+3.99%	125,200
2026-07-31	162.58	168.50	162.00	168.00	+3.44%	104,900
2026-07-30	170.78	170.78	159.15	162.41	-4.84%	122,300
2026-07-29	164.79	173.65	164.79	170.67	+2.36%	157,800
2026-07-28	156.28	167.00	156.28	166.74	+6.02%	134,300
2026-07-27	148.62	157.39	148.62	157.27	+6.55%	72,700
2026-07-24	144.88	147.79	143.34	147.60	+3.35%	60,500
2026-07-23	145.90	145.90	141.14	142.82	-2.47%	88,100
2026-07-22	150.42	150.67	143.25	146.44	-2.85%	97,700
2026-07-21	154.56	154.67	147.37	150.74	-2.58%	108,600
2026-07-20	154.09	155.82	150.53	154.74	+0.13%	54,300
2026-07-17	154.09	155.65	152.34	154.54	-1.04%	49,300
2026-07-16	152.08	157.93	152.08	156.17	+1.69%	60,600
2026-07-15	154.34	156.92	152.43	153.58	-0.51%	42,900
2026-07-14	157.50	157.72	153.00	154.36	-1.78%	35,000
2026-07-13	154.72	160.22	154.72	157.16	+1.52%	61,200
2026-07-10	153.02	155.46	150.80	154.81	+1.16%	72,800
2026-07-09	151.09	154.00	148.08	153.04	+0.31%	77,000
2026-07-08	154.10	154.10	151.01	152.56	-2.91%	79,300
2026-07-07	154.19	158.44	153.83	157.14	+2.06%	59,700
2026-07-06	156.37	156.54	153.83	153.97	-1.48%	56,600
2026-07-03	158.14	158.30	156.18	156.28	-0.77%	10,600
2026-07-02	151.69	158.00	151.69	157.49	+3.43%	70,000
2026-06-30	153.74	155.07	152.16	152.27	-1.01%	147,500
2026-06-29	155.04	157.75	153.44	153.83	-0.59%	50,900
2026-06-26	148.83	155.55	148.77	154.74	+3.40%	95,500
2026-06-25	151.67	152.97	148.70	149.65	-0.17%	70,700
2026-06-24	146.91	152.08	146.85	149.90	+2.39%	94,400
2026-06-23	140.83	147.51	140.83	146.40	+2.92%	70,500
2026-06-22	145.07	148.05	142.18	142.25	-2.87%	100,400
2026-06-19	146.68	148.40	145.79	146.46	+0.02%	67,800
2026-06-18	153.00	153.00	145.52	146.43	-3.93%	179,300
2026-06-17	156.03	156.03	152.29	152.42	-2.13%	59,600
2026-06-16	155.58	158.00	152.51	155.73	+0.09%	75,300
2026-06-15	165.03	166.27	155.35	155.59	-4.86%	91,000
2026-06-12	166.29	167.34	163.14	163.53	-2.26%	127,100
2026-06-11	164.53	168.10	163.49	167.31	+2.02%	103,800
2026-06-10	164.40	166.73	162.89	164.00	-1.38%	84,700
2026-06-09	168.28	168.66	163.33	166.30	-0.11%	77,600
2026-06-08	167.07	170.10	163.18	166.49	-0.17%	80,400
2026-06-05	166.57	169.54	166.00	166.78	-0.61%	154,000
2026-06-04	160.62	170.28	160.02	167.81	+4.17%	175,700
2026-06-03	168.70	168.71	159.28	161.10	-5.31%	179,500
2026-06-02	170.00	170.75	166.97	170.13	-0.04%	179,300
2026-06-01	160.00	170.57	158.62	170.20	+8.48%	294,400
2026-05-29	148.67	158.35	148.11	156.89	+5.56%	229,300
2026-05-28	142.25	148.82	141.18	148.63	+5.17%	69,000
2026-05-27	144.24	145.34	141.21	141.33	-1.61%	75,400
2026-05-26	146.20	146.20	141.63	143.64	-1.72%	72,200
2026-05-25	146.84	148.99	145.74	146.15	-0.03%	40,900
2026-05-22	146.14	149.00	145.21	146.19	+0.10%	59,600
2026-05-21	145.20	147.71	142.63	146.05	-0.25%	124,800
2026-05-20	140.59	147.24	139.89	146.41	+4.32%	123,100
2026-05-19	140.80	145.81	138.99	140.35	+1.05%	180,900
2026-05-15	136.67	139.63	136.67	138.89	+0.87%	100,900
2026-05-14	138.50	139.22	136.04	137.69	-0.22%	66,700
2026-05-13	144.95	144.95	136.83	137.99	-4.11%	105,900
2026-05-12	147.63	149.26	142.64	143.90	-2.78%	197,900
2026-05-11	156.52	157.37	146.92	148.02	-6.75%	119,600
2026-05-08	152.96	159.78	152.00	158.73	+3.77%	158,800
2026-05-07	151.00	155.00	145.44	152.96	+9.52%	195,700
2026-05-06	142.64	142.64	138.34	139.67	-2.08%	80,000
2026-05-05	143.87	145.10	141.07	142.64	-1.42%	65,800
2026-05-04	145.30	148.20	144.01	144.70	-0.03%	76,400
2026-05-01	140.43	146.41	140.34	144.74	+3.14%	141,500
2026-04-30	138.43	140.42	134.00	140.34	+1.53%	89,100
2026-04-29	138.97	139.38	135.29	138.22	-0.54%	92,100
2026-04-28	138.56	142.76	138.41	138.97	-0.97%	94,100
2026-04-27	141.39	142.88	140.22	140.33	+0.69%	62,700
2026-04-24	141.68	141.68	137.00	139.37	-0.28%	91,900
2026-04-23	146.74	146.74	138.60	139.76	-5.18%	90,000
2026-04-22	148.91	149.09	146.44	147.39	-0.07%	80,600
2026-04-21	147.00	150.60	146.73	147.49	+0.11%	100,400
2026-04-20	147.00	149.10	146.71	147.33	+0.21%	76,600
2026-04-17	148.18	150.58	146.00	147.02	+0.28%	96,200
2026-04-16	147.66	149.62	146.05	146.61	+0.65%	94,200
2026-04-15	139.51	147.93	139.51	145.66	+4.03%	98,000
2026-04-14	139.95	142.04	139.33	140.02	-0.03%	84,200
2026-04-13	134.08	141.14	134.08	140.06	+4.51%	109,900
2026-04-10	136.54	136.99	133.61	134.02	-1.66%	216,300
2026-04-09	141.43	143.15	135.33	136.28	-3.36%	187,500
2026-04-08	143.00	146.00	140.33	141.02	+0.97%	263,800
2026-04-07	142.15	142.15	137.85	139.66	-1.96%	98,100
2026-04-06	143.04	144.96	141.31	142.45	-0.57%	138,300
2026-04-02	137.83	144.58	137.83	143.27	+2.02%	189,600
2026-04-01	140.40	142.60	137.99	140.43	+0.02%	117,000
2026-03-31	138.41	142.56	138.38	140.40	+2.19%	71,100
2026-03-30	136.44	138.11	134.51	137.39	+0.97%	112,400
2026-03-27	138.96	139.45	134.59	136.07	-2.54%	158,200
2026-03-26	136.26	142.63	136.26	139.61	+0.60%	118,200
2026-03-25	135.96	139.43	135.71	138.78	+3.57%	175,100
2026-03-24	139.20	139.20	133.71	133.99	-4.39%	149,600
2026-03-23	139.49	141.94	138.93	140.14	+1.76%	146,800
2026-03-20	135.29	138.63	134.00	137.72	+0.86%	186,100
2026-03-19	135.53	137.00	134.06	136.55	+0.12%	128,300
2026-03-18	134.93	137.87	134.93	136.38	+0.66%	140,700
2026-03-17	135.74	138.42	134.84	135.49	+0.04%	61,500
2026-03-16	135.10	137.13	135.00	135.43	+0.30%	61,400
2026-03-13	136.45	138.49	133.99	135.02	-0.68%	97,800
2026-03-12	138.53	142.29	135.40	135.94	-2.24%	119,400
2026-03-11	143.00	145.19	138.60	139.05	-2.87%	150,800
2026-03-10	143.88	143.91	139.58	143.16	-0.33%	161,895
2026-03-09	134.59	144.81	132.22	143.64	+6.22%	215,918
2026-03-06	134.64	138.04	134.64	135.23	+0.44%	355,000
2026-03-05	145.00	147.60	134.46	134.64	+3.50%	344,900
2026-03-04	133.56	134.71	129.38	130.09	-2.60%	176,700
2026-03-03	128.33	134.22	127.03	133.56	+3.53%	201,000
2026-03-02	126.01	129.88	125.16	129.00	-0.39%	173,000
2026-02-27	127.79	129.61	126.81	129.51	+0.05%	223,100
2026-02-26	123.31	130.12	123.28	129.45	+5.42%	176,200
2026-02-25	119.34	123.15	119.25	122.80	+3.41%	173,800
2026-02-24	118.90	119.86	117.22	118.75	-0.28%	269,900
2026-02-23	124.49	124.49	118.22	119.08	-4.12%	192,500
2026-02-20	122.58	126.33	122.23	124.20	+0.67%	156,600
2026-02-19	123.49	124.53	121.35	123.37	-0.11%	93,000
2026-02-18	122.05	125.70	121.66	123.50	+0.74%	98,700
2026-02-17	122.90	124.00	120.65	122.59	-0.95%	128,100
2026-02-13	125.05	126.20	121.74	123.77	-1.08%	88,600
2026-02-12	124.00	125.33	120.57	125.12	+1.64%	172,400
2026-02-11	128.12	128.12	120.25	123.10	-3.87%	202,400
2026-02-10	126.24	128.60	126.24	128.05	+1.23%	184,000
2026-02-09	126.59	126.96	125.10	126.50	-0.72%	177,400
2026-02-06	124.49	128.59	124.49	127.42	+3.33%	281,700
2026-02-05	122.48	124.09	120.00	123.31	+2.69%	173,100
2026-02-04	124.00	125.26	119.83	120.08	-2.37%	346,400
2026-02-03	133.21	133.21	121.94	123.00	-7.98%	239,000
2026-02-02	137.57	138.70	133.40	133.66	-2.79%	156,900
2026-01-30	140.62	141.60	137.14	137.50	-2.83%	118,400
2026-01-29	142.94	143.76	139.10	141.50	-2.05%	196,700
2026-01-28	146.43	147.00	143.02	144.46	-1.10%	206,800
2026-01-27	149.00	149.00	145.40	146.06	-1.08%	99,800
2026-01-26	149.44	149.50	146.65	147.66	-0.96%	96,600
2026-01-23	148.62	150.22	147.06	149.09	+0.27%	86,600
2026-01-22	151.77	151.95	147.81	148.69	-0.31%	123,800
2026-01-21	156.30	156.36	147.92	149.15	-4.01%	306,700
2026-01-20	161.97	161.97	153.23	155.38	-4.07%	190,300
2026-01-19	162.98	163.44	161.54	161.97	-1.00%	43,400
2026-01-16	167.45	167.45	163.39	163.60	-1.96%	68,300
2026-01-15	170.04	170.05	166.68	166.87	-0.61%	73,600
2026-01-14	173.89	174.78	167.05	167.89	-3.51%	92,700
2026-01-13	180.99	180.99	173.01	174.00	-3.69%	55,800
2026-01-12	176.63	181.70	176.21	180.66	+1.81%	33,900
2026-01-09	174.93	177.86	174.31	177.44	+1.12%	35,700
2026-01-08	169.08	177.09	169.08	175.48	+3.13%	68,800
2026-01-07	168.78	172.79	168.78	170.15	+1.06%	83,700
2026-01-06	167.18	169.13	166.21	168.37	+1.10%	64,000
2026-01-05	172.62	173.69	166.00	166.53	-3.15%	91,500
2026-01-02	174.54	174.54	170.26	171.94	-0.66%	37,500
2025-12-31	175.22	175.22	173.01	173.08	-0.50%	44,800
2025-12-30	176.43	176.89	173.72	173.95	-1.46%	63,000
2025-12-29	175.18	176.57	172.62	176.53	+0.72%	32,000
2025-12-24	174.24	175.60	174.20	175.27	+0.20%	6,000
2025-12-23	175.22	176.01	174.89	174.92	-1.11%	14,500
2025-12-22	176.45	176.88	174.99	176.88	-0.04%	41,200
2025-12-19	177.41	177.41	175.00	176.95	-0.15%	81,700
2025-12-18	177.33	177.49	175.94	177.21	+1.03%	42,900
2025-12-17	176.92	176.97	174.91	175.40	-0.56%	45,300
2025-12-16	174.81	176.38	174.16	176.38	+1.03%	55,200
2025-12-15	173.44	175.00	172.56	174.59	+1.76%	60,100
2025-12-12	172.65	173.60	170.98	171.57	-1.01%	83,900
2025-12-11	176.51	177.48	173.32	173.32	-1.52%	21,500
2025-12-10	176.75	178.04	175.82	176.00	-0.49%	47,600
2025-12-09	176.71	178.69	175.01	176.87	+0.15%	71,300
2025-12-08	178.19	178.19	174.77	176.60	+0.17%	34,600
2025-12-05	177.99	177.99	175.43	176.30	-1.44%	24,800
2025-12-04	175.09	179.45	172.98	178.88	+3.07%	82,800
2025-12-03	173.00	174.09	171.88	173.56	-0.12%	44,600
2025-12-02	174.40	174.40	172.30	173.77	+0.38%	43,000
2025-12-01	173.83	174.62	171.00	173.12	-0.85%	44,900
2025-11-28	175.96	176.95	173.99	174.61	-1.01%	44,100
2025-11-27	175.72	176.70	175.28	176.40	-0.15%	20,000
2025-11-26	179.72	179.72	175.70	176.66	-1.65%	41,400
2025-11-25	177.01	180.08	175.00	179.62	+2.16%	67,700
2025-11-24	174.97	176.88	174.97	175.83	-0.27%	75,900
2025-11-21	171.81	177.45	171.81	176.30	+2.67%	84,300
2025-11-20	172.12	173.09	169.73	171.71	+0.85%	58,700
2025-11-19	170.47	170.54	169.66	170.27	+0.01%	106,500
2025-11-18	170.32	171.17	170.00	170.26	-0.37%	55,900
2025-11-17	172.62	173.29	170.00	170.89	-1.05%	69,400
2025-11-14	172.22	174.39	171.18	172.71	-1.95%	133,200
2025-11-13	176.27	179.00	174.65	176.14	-0.33%	74,100
2025-11-12	176.84	176.84	173.75	176.73	+1.01%	47,400
2025-11-11	176.02	177.07	173.62	174.96	-1.25%	51,200
2025-11-10	178.33	178.62	175.59	177.18	-0.43%	71,200
2025-11-07	180.41	180.41	172.88	177.95	-1.36%	104,200
2025-11-06	173.00	182.51	172.99	180.40	+5.73%	170,500
2025-11-05	168.17	170.71	167.64	170.63	+1.52%	68,200
2025-11-04	168.44	170.41	167.06	168.08	-1.34%	57,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+9.42%). Worst month: Jan (-11.71%). Based on 2 years of daily data (2025–2026).

Jan-11.71%
Feb-5.46%
Mar+3.67%
Apr+9.42%
May+6.57%
Jun-3.90%
Jul+5.25%
Aug-2.74%
Sep-0.96%
Oct+2.09%
Nov+2.49%
Dec-0.02%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Kinaxis Inc's (KXS.TO) latest close?

193.50 on 2026-11-02, from the Closelook data lake's daily price record.

What is KXS.TO's 52-week high and low?

201.57 high and 117.22 low over the trailing 52 weeks, as of 2026-11-02.

What is Kinaxis Inc's strongest and weakest month historically?

Historically, KXS.TO's strongest calendar month has been Apr (average +9.42%) and its weakest Jan (average -11.71%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Kinaxis Inc's Closelooknet score?

63 out of 100 (momentum 89 · quality 72 · valuation 26), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on KXS.TO?

Uptrend stack intact: Trades +7% vs the 50-day and +24.5% vs the 200-day average, 4% below the 52-week high and +65.1% off the 52-week low; a golden cross printed 67 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is KXS.TO above its 50-day and 200-day moving averages?

Kinaxis Inc trades 7.0% above its 50-day and 24.5% above its 200-day moving average (2.3% above its 20-day). As of 2026-11-02.