Kewaunee Scientific Stock Price History, KEQU Historical Prices

Add to My Stocks
$33.7 $0.4 (1.17%) KEQU stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Kewaunee Scientific stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Kewaunee Scientific price to earnings ratio data. The Kewaunee Scientific stock price history chart shows that the stock price was at a low of $13.64 on Aug 19, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 33.06 34.75 32.66 33.7 6,290 18.02 0.58
2018-08-16 34.25 34.47 33.9 34.1 3,509 18.24 0.59
2018-08-14 34.03 34.3 33.75 34 3,105 18.18 0.59
2018-08-13 34.58 34.67 33.83 34.25 3,266 18.32 0.59
2018-08-09 33.5 34.4 33.35 34.4 2,163 18.4 0.59
2018-08-07 33.6 34.35 32.54 34.25 11,043 18.32 0.59
2018-08-06 33.8 34.64 33.6 33.78 4,710 18.06 0.58
2018-08-03 32.9 34.4 31.56 34.2 4,560 18.29 0.59
2018-08-02 33.3 34.1 32.95 33.5 3,485 17.91 0.58
2018-08-01 32.11 33.5 32.11 33.5 5,467 17.91 0.58
2018-07-31 31.5 32.6 31.5 31.6 5,176 16.9 0.55
2018-07-27 32.51 32.51 32.51 32.51 388 17.38 0.56
2018-07-26 32.79 32.8 32.79 32.8 805 17.54 0.57
2018-07-24 32.9 33.05 32.55 33.05 2,947 17.67 0.57
2018-07-23 33.3 33.3 33.25 33.25 595 17.78 0.57
2018-07-20 33.35 33.5 33.35 33.5 1,562 17.91 0.58
2018-07-18 33.75 33.75 33.75 33.75 433 18.05 0.58
2018-07-17 33.85 33.85 33.85 33.85 359 18.1 0.58
2018-07-12 33.25 33.9 33.1 33.3 2,463 17.81 0.58
2018-07-11 32.6 33 32.6 33 1,533 17.65 0.57
2018-07-10 33.6 33.65 32.8 32.8 4,692 17.54 0.57
2018-07-09 33.5 33.65 32.95 33.3 11,284 17.81 0.58
2018-07-06 34.18 34.34 33.65 33.65 4,108 18 0.58
2018-07-05 35.15 35.25 34.15 34.15 3,203 18.26 0.59
2018-07-03 34.21 37.34 34.21 35.15 1,938 18.8 0.61
2018-07-02 35.55 35.95 34.2 34.2 7,540 18.29 0.59
2018-06-29 34.8 36.4 34.33 35.95 10,086 19.23 0.62
2018-06-28 34.9 34.9 33.73 34.63 6,754 18.52 0.6
2018-06-27 34.05 35.7 33.5 33.5 14,015 17.91 0.58
2018-06-26 38.8 38.8 36.5 36.78 7,433 19.78 0.68
2018-06-25 35.5 36.5 34.8 35.65 9,193 19.17 0.65
2018-06-22 34.5 35.6 34.5 35.6 7,609 19.14 0.65
2018-06-21 34 34.33 34 34.33 716 18.46 0.63
2018-06-20 33.68 34.95 33.68 34.41 14,618 18.5 0.63
2018-06-19 33.69 33.83 33.69 33.8 1,932 18.17 0.62
2018-06-18 33.5 34 33.5 33.75 3,785 18.15 0.62
2018-06-15 33.5 33.5 33.5 33.5 8,952 18.01 0.62
2018-06-14 33.5 33.5 33.23 33.38 3,698 17.94 0.61
2018-06-13 33.5 33.5 33.5 33.5 2,785 18.01 0.62
2018-06-12 33.1 33.85 33.1 33.85 2,078 18.2 0.62
2018-06-11 33.95 33.95 33.45 33.7 1,588 18.12 0.62
2018-06-08 33.76 33.76 33.7 33.7 612 18.12 0.62
2018-06-07 33.78 33.78 33.78 33.78 840 18.16 0.62
2018-06-06 33 33.89 33 33.35 4,835 17.93 0.61
2018-06-05 32.95 32.95 32.95 32.95 310 17.72 0.61
2018-06-04 33.31 33.45 32.85 33 3,857 17.74 0.61
2018-06-01 32.3 33 31.67 32.9 5,268 17.69 0.6
2018-05-31 32.5 32.66 32.31 32.31 993 17.37 0.59
2018-05-30 32.6 32.6 32.6 32.6 475 17.53 0.6
2018-05-29 32.8 32.85 32.8 32.85 562 17.66 0.6
2018-05-28 0 0 0 32.5 0 - -
2018-05-25 32.5 32.5 32.5 32.5 236 17.47 0.6
2018-05-24 0 0 0 33 129 - -
2018-05-23 0 0 0 33 57 - -
2018-05-22 32.6 33.03 32.6 33 689 17.74 0.61
2018-05-21 33.1 33.1 32.6 32.6 816 17.53 0.6
2018-05-18 32.88 33 32.68 32.68 967 17.57 0.6
2018-05-17 32.5 33.01 32.5 32.58 2,355 17.51 0.6
2018-05-16 32.15 32.55 32 32.55 2,484 17.5 0.6
2018-05-15 32 32 31.16 31.85 2,674 17.12 0.58
2018-05-14 33.05 33.05 31 31.9 9,232 17.15 0.59
2018-05-11 33.66 33.83 33.46 33.65 5,760 18.09 0.62
2018-05-10 33.8 33.85 32.93 33.8 6,846 18.17 0.62
2018-05-09 33.71 34.75 33.71 34.05 2,793 18.31 0.63
2018-05-08 33.85 33.9 33.84 33.84 1,113 18.2 0.62
2018-05-07 34 34.2 33.75 33.8 2,119 18.17 0.62
2018-05-04 34.3 34.51 34 34 3,631 18.28 0.62
2018-05-03 34.4 34.4 34 34.3 3,062 18.44 0.63
2018-05-02 33.15 34.8 33.15 34.8 2,171 18.71 0.64
2018-05-01 34.85 34.85 33.4 34.35 3,186 18.47 0.63
2018-04-30 33.4 34.95 33.4 34.95 1,887 18.79 0.64
2018-04-27 33.95 34.15 33.95 34.15 1,442 18.36 0.63
2018-04-26 33.75 34.2 33.5 34.2 1,091 18.39 0.63
2018-04-25 0 0 0 34 164 - -
2018-04-24 33.75 34 33.51 34 4,734 18.28 0.62
2018-04-23 33.05 33.85 32.83 33.85 2,747 18.2 0.62
2018-04-20 32.65 33.45 32.65 33.45 704 17.98 0.61
2018-04-19 33.01 33.7 33.01 33.39 1,008 17.95 0.61
2018-04-18 32.56 33.9 32.45 33.9 3,004 18.23 0.62
2018-04-17 33 34.03 32.4 32.9 5,336 17.69 0.6
2018-04-16 34.4 34.4 33.4 33.4 2,974 17.96 0.61
2018-04-13 34.5 34.7 34.07 34.1 1,142 18.33 0.63
2018-04-12 34 34.55 34 34.5 4,449 18.55 0.63
2018-04-11 34.63 34.77 34.3 34.45 5,124 18.52 0.63
2018-04-10 33.4 34.8 33.4 34.75 4,616 18.68 0.64
2018-04-09 33.6 34.45 33.6 34.3 22,346 18.44 0.63
2018-04-06 33.65 33.9 33.28 33.42 9,490 17.97 0.61
2018-04-05 33.7 33.94 32.65 33.28 6,201 17.89 0.61
2018-04-04 33.65 34.25 33.65 34.02 1,251 18.29 0.62
Get more Data

Kewaunee Scientific Stock History Chart

View KEQU PE ratio, PS ratio stocks charts and compare with peers.
KEQU Chart
Note: Compare Kewaunee Scientific stock price history with the index and industry peers.

Kewaunee Scientific Stock Price History: Past 5 years

Max Stock Price36.78Jun 26,2018
Min Stock Price13.64Aug 19,2013
Avg Stock Price21.16

Kewaunee Scientific Historical PE ratio: Past 5 years

Max PE Ratio19.78Jun 26,2018
Min PE Ratio9.66Dec 19,2013
Avg PE Ratio13.99

Kewaunee Scientific Historical PS ratio: Past 5 years

Max PS Ratio0.68Jun 26,2018
Min PS Ratio0.3Aug 19,2013
Avg PS Ratio0.44

KEQU Industry Peers

Company Price Change (%)
Harvard Bioscience (HBIO)6.350.15 (2.31%)
Misonix (MSON)17.250.25 (1.43%)
Knoll (KNL)22.790.15 (0.66%)
Hni Corp (HNI)42.910.2 (0.47%)
Steelcase (SCS)13.850.15 (1.09%)
Knoll (KNL)22.790.15 (0.66%)
Hni Corp (HNI)42.910.2 (0.47%)

We provide Kewaunee Scientific share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Kewaunee Scientific stock analysis. Kewaunee Scientific stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. KEQU stock saw an opening price of $33.06, and a closing price of $33.7 on Aug 17, 2018. The average P/S ratio was 0.44 as can be seen from Kewaunee Scientific stock history.