Kewaunee Scientific Stock Price History, KEQU Historical Prices

Add to My Stocks
$26.8 $0.35 (1.32%) KEQU stock closing price Feb 23, 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 $12.02 on Jun 25, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 26.75 26.8 26.75 26.8 949 16.05 0.52
2018-02-22 26.35 26.79 26.35 26.45 3,003 15.84 0.51
2018-02-21 26.62 26.62 26.45 26.45 763 15.84 0.51
2018-02-20 26.85 26.85 26.06 26.25 1,059 15.72 0.51
2018-02-16 26.98 26.98 26.98 26.98 301 16.15 0.52
2018-02-14 26 28.55 26 26.1 1,025 15.63 0.51
2018-02-13 26 26 26 26 432 15.57 0.5
2018-02-12 26.8 28.32 25.15 25.5 9,417 15.27 0.49
2018-02-09 27.2 27.45 25.56 26.3 9,381 15.75 0.51
2018-02-08 28.95 28.95 27.75 27.75 884 16.62 0.54
2018-02-06 28.4 28.95 28.35 28.35 1,485 16.98 0.55
2018-02-05 28.45 28.45 28.45 28.45 220 17.04 0.55
2018-02-02 29 29 28.45 28.7 758 17.19 0.56
2018-02-01 29.5 29.5 29.06 29.06 1,113 17.4 0.56
2018-01-31 29.3 29.5 28.63 28.8 1,366 17.25 0.56
2018-01-30 28.8 29.2 28.8 29.2 1,155 17.49 0.57
2018-01-29 28.85 29.95 28.85 29.4 3,563 17.61 0.57
2018-01-26 29.8 29.8 29.7 29.8 2,014 17.84 0.58
2018-01-24 29.8 29.8 29.8 29.8 377 17.84 0.58
2018-01-23 29.9 29.95 29.9 29.95 678 17.93 0.58
2018-01-22 29.55 29.9 29.55 29.9 1,057 17.9 0.58
2018-01-19 30.05 30.2 30.05 30.05 2,291 17.99 0.58
2018-01-18 29.35 30.5 29.35 30 1,206 17.96 0.58
2018-01-17 30.15 30.2 30.15 30.2 763 18.08 0.59
2018-01-16 29.95 30.67 29.66 30.3 5,853 18.14 0.59
2018-01-10 29 29 28.6 28.7 2,244 17.19 0.56
2018-01-09 28.25 28.84 28.25 28.4 975 17.01 0.55
2018-01-08 28.8 28.8 28.8 28.8 829 17.25 0.56
2018-01-05 28.23 28.95 28 28.8 1,132 17.25 0.56
2018-01-04 28.18 28.64 28.18 28.5 1,854 17.07 0.55
2018-01-03 28.1 28.1 28.1 28.1 932 16.83 0.54
2018-01-02 28.8 28.85 27.6 28.1 6,091 16.83 0.54
2017-12-29 28.73 28.98 28.73 28.98 2,139 17.35 0.56
2017-12-28 28.6 29 28.6 28.74 1,831 17.21 0.56
2017-12-27 28.9 29.04 28.75 28.75 5,503 17.22 0.56
2017-12-26 29 29 28.75 28.85 4,652 17.28 0.56
2017-12-22 27.5 27.84 27.3 27.84 2,368 16.67 0.54
2017-12-21 28.4 28.58 28.3 28.3 1,305 16.95 0.55
2017-12-20 27.8 28.44 27.75 27.8 2,905 16.65 0.54
2017-12-19 28.2 28.2 28 28.15 793 16.86 0.55
2017-12-18 28.35 28.39 28.35 28.39 857 17 0.55
2017-12-15 28.65 28.65 27.8 27.8 2,437 16.65 0.54
2017-12-14 29.21 29.21 29.21 29.21 336 17.49 0.57
2017-12-13 28.45 29.2 28.3 28.65 4,814 17.16 0.56
2017-12-12 28.85 29.05 28.85 29.05 470 17.4 0.56
2017-12-11 29.55 29.55 29 29 1,677 17.37 0.56
2017-12-07 29.2 29.27 28.67 29 2,430 18.24 0.58
2017-12-06 28.2 30.2 28.2 28.5 2,553 17.93 0.57
2017-12-05 29.8 29.8 27.7 27.7 2,636 17.42 0.56
2017-12-04 27.7 28.35 27.7 28.1 1,192 17.67 0.56
2017-12-01 27.2 27.9 27.2 27.65 2,179 17.39 0.55
2017-11-30 29.03 29.03 28 28 1,293 17.61 0.56
2017-11-29 28.65 28.65 27.36 27.7 2,675 17.42 0.56
2017-11-28 29.2 29.21 28.4 28.9 2,204 18.18 0.58
2017-11-27 29.35 29.75 29.35 29.4 2,961 18.49 0.59
2017-11-24 29.8 29.8 29.8 29.8 219 18.74 0.6
2017-11-23 0 0 0 29.18 0 - -
2017-11-22 29.32 29.9 29.18 29.18 2,437 18.36 0.59
2017-11-21 30 30.35 29.5 29.5 1,494 18.55 0.59
2017-11-20 30 30.25 28.87 30.25 6,223 19.03 0.61
2017-11-17 27.55 29.95 27.55 29.9 4,276 18.81 0.6
2017-11-16 27.31 27.6 27.2 27.25 2,794 17.14 0.55
2017-11-15 0 0 0 26.7 303 - -
2017-11-14 25.5 26.7 25.5 26.7 1,184 16.79 0.54
2017-11-13 25.75 25.95 25.1 25.73 7,127 16.18 0.52
2017-11-10 26.3 26.3 26.2 26.2 565 16.48 0.53
2017-11-09 25.3 27.45 25.3 26.35 6,805 16.57 0.53
2017-11-08 26.2 27 24.56 25.75 9,988 16.2 0.52
2017-11-07 27.5 27.5 25.06 26.7 9,918 16.79 0.54
2017-11-06 28.1 28.1 27.5 27.5 1,993 17.3 0.55
2017-11-03 27.6 28.45 27.6 28.45 1,689 17.89 0.57
2017-11-02 28.7 29.89 28.5 28.5 1,216 17.93 0.57
2017-11-01 28.6 29.1 28.55 28.8 2,059 18.11 0.58
2017-10-31 28.5 28.85 28.45 28.5 2,357 17.93 0.57
2017-10-30 28.2 28.65 28.1 28.3 3,016 17.8 0.57
2017-10-27 28.65 28.65 28 28 1,947 17.61 0.56
2017-10-26 28.22 28.7 28.22 28.65 876 18.02 0.57
2017-10-25 27.7 28.7 27.7 28.2 2,546 17.74 0.57
2017-10-24 28.5 28.5 28.1 28.1 1,505 17.67 0.56
2017-10-23 29.4 29.95 28.05 28.1 11,518 17.67 0.56
2017-10-20 29.65 29.89 29.5 29.8 1,082 18.74 0.6
2017-10-19 29.96 30.3 29.96 30.3 1,121 19.06 0.61
2017-10-18 30.1 30.7 30.1 30.3 1,378 19.06 0.61
2017-10-17 29.7 30.3 29.45 29.9 2,516 18.81 0.6
2017-10-16 30.65 31 29.8 30 1,467 18.87 0.6
2017-10-13 30.85 31.1 30.3 30.45 3,817 19.15 0.61
2017-10-12 30.9 31.15 30.85 30.85 2,840 19.4 0.62
2017-10-11 31.2 31.2 30.85 31.2 1,893 19.62 0.63
2017-10-10 31.1 31.2 30.95 31 3,426 19.5 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 Price31.2Oct 11,2017
Min Stock Price12.02Jun 25,2013
Avg Stock Price19.25

Kewaunee Scientific Historical PE ratio: Past 5 years

Max PE Ratio19.62Oct 11,2017
Min PE Ratio9.66Dec 19,2013
Avg PE Ratio13.31

Kewaunee Scientific Historical PS ratio: Past 5 years

Max PS Ratio0.63Oct 11,2017
Min PS Ratio0.27Jun 25,2013
Avg PS Ratio0.41

KEQU Industry Peers

Company Price Change (%)
Harvard Bioscience (HBIO)50 (0%)
Misonix (MSON)10.250.23 (2.3%)
Knoll (KNL)22.390.25 (1.13%)
Hni Corp (HNI)39.360.36 (0.92%)
Steelcase (SCS)14.650.1 (0.69%)
Knoll (KNL)22.390.25 (1.13%)
Hni Corp (HNI)39.360.36 (0.92%)

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 $26.75, and a closing price of $26.8 on Feb 23, 2018. The average P/S ratio was 0.41 as can be seen from Kewaunee Scientific stock history.