Kewaunee Scientific Stock Price History, KEQU Historical Prices

Add to My Stocks
$33.8 $0.05 (0.15%) KEQU stock closing price Jun 19, 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
2018-06-19 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
2018-05-25 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
2018-04-03 34.2 34.25 33.6 33.8 7,646 18.17 0.62
2018-04-02 34.3 34.4 31.66 34.05 7,708 18.31 0.63
2018-03-30 0 0 0 34.05 0 - -
2018-03-29 33.75 34.05 33.25 34.05 8,495 18.31 0.63
2018-03-28 33.55 34 32.7 33.3 14,052 17.9 0.61
2018-03-27 33 33.61 32.88 33.4 6,201 17.96 0.61
2018-03-26 31.17 33.47 31.17 33 18,567 17.74 0.61
2018-03-23 32.8 32.8 31.3 31.55 8,769 16.96 0.58
2018-03-22 32.5 33.35 32.5 32.95 7,320 17.72 0.61
2018-03-21 32.05 32.95 32.05 32.4 8,558 17.42 0.6
2018-03-20 34.74 34.74 31.5 31.5 7,675 16.94 0.58
2018-03-19 31.8 33.65 30.6 31.7 14,076 17.04 0.58
2018-03-16 29.15 31.5 29.05 31.5 13,568 16.94 0.58
2018-03-15 29.68 30.5 29.5 29.5 4,529 15.86 0.54
2018-03-14 29.8 29.85 29.5 29.5 2,250 15.86 0.54
2018-03-13 30.83 30.83 29.45 29.74 19,517 15.99 0.55
2018-03-12 29.65 30.15 29.41 29.53 10,410 15.88 0.54
2018-03-09 29.1 30.99 29.1 29.95 17,701 16.1 0.55
2018-03-08 29.53 29.53 29.53 29.53 415 15.87 0.54
2018-03-07 30 30.1 29.5 29.5 9,762 15.86 0.54
2018-03-06 29.5 29.85 29.5 29.7 2,905 15.97 0.55
2018-03-05 29.85 29.85 29.72 29.8 1,896 16.02 0.55
2018-03-02 29.75 29.8 29.62 29.8 2,099 16.02 0.55
2018-03-01 29.65 29.95 29.3 29.8 2,570 16.02 0.55
2018-02-28 28.75 30.21 28.75 29.75 40,898 16 0.55
2018-02-27 27.3 27.3 27.3 27.3 1,143 16.35 0.53
2018-02-26 26.8 26.85 26.8 26.85 1,630 16.08 0.52
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
2018-02-19 0 0 0 26.98 0 - -
2018-02-16 26.98 26.98 26.98 26.98 301 16.15 0.52
2018-02-15 0 0 0 26.1 100 - -
2018-02-14 26 28.55 26 26.1 1,025 15.63 0.51
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 Price34.95Apr 30,2018
Min Stock Price12.02Jun 25,2013
Avg Stock Price20.48

Kewaunee Scientific Historical PE ratio: Past 5 years

Max PE Ratio19.62Oct 11,2017
Min PE Ratio9.66Dec 19,2013
Avg PE Ratio13.74

Kewaunee Scientific Historical PS ratio: Past 5 years

Max PS Ratio0.64Apr 10,2018
Min PS Ratio0.27Jun 25,2013
Avg PS Ratio0.43

KEQU Industry Peers

Company Price Change (%)
Harvard Bioscience (HBIO)5.050.02 (0.4%)
Misonix (MSON)12.950.1 (0.77%)
Knoll (KNL)21.250.11 (0.52%)
Hni Corp (HNI)38.950.33 (0.85%)
Steelcase (SCS)15.350.1 (0.65%)
Knoll (KNL)21.250.11 (0.52%)
Hni Corp (HNI)38.950.33 (0.85%)

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 $33.69, and a closing price of $33.8 on Jun 19, 2018. The average P/S ratio was 0.43 as can be seen from Kewaunee Scientific stock history.