Get the Stockscreener App
142.92
0.36%
0.517
Kinaxis Inc Stock (KXSCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $142.9 | $134.7 | $8.21 | 380.0 | +0.36% |
| May 15, 2025 | $142.4 | $142.4 | $0.00 | 6,392.0 | +0.14% |
| May 14, 2025 | $144.1 | $140.6 | $3.50 | 12,226.0 | +0.84% |
| May 13, 2025 | $141.0 | $140.6 | $0.3777 | 4,100.0 | +2.55% |
| May 12, 2025 | $137.5 | $137.5 | $0.00 | 17,854.0 | -0.25% |
| May 09, 2025 | $137.8 | $137.8 | $0.00 | 15,960.0 | +1.74% |
| May 08, 2025 | $138.9 | $134.9 | $4.04 | 2,440.0 | -1.29% |
| May 07, 2025 | $137.3 | $133.5 | $3.73 | 1,133.0 | +0.51% |
| May 06, 2025 | $136.6 | $135.5 | $1.09 | 3,008.0 | +0.11% |
| May 05, 2025 | $136.5 | $133.4 | $3.04 | 4,323.0 | +0.74% |
| May 02, 2025 | $135.6 | $134.9 | $0.6936 | 8,529.0 | +0.27% |
| May 01, 2025 | $135.8 | $134.8 | $1.00 | 4,223.0 | -0.01% |
| Apr 30, 2025 | $135.1 | $133.0 | $2.07 | 9,396.0 | +0.96% |
| Apr 29, 2025 | $133.8 | $131.0 | $2.75 | 1,537.0 | +1.21% |
| Apr 28, 2025 | $132.2 | $132.0 | $0.204 | 5,888.0 | +4.53% |
| Apr 22, 2025 | $126.5 | $126.4 | $0.0991 | 16,171.0 | +2.05% |
Kinaxis Inc Stock (KXSCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kinaxis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KXSCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kinaxis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kinaxis Inc Stock (KXSCF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $144.1 | $133.4 | $10.72 | 80,568.0 | +5.81% |
| Apr, 2025 | $135.1 | $104.9 | $30.19 | 261,426.0 | +23.16% |
| Mar, 2025 | $113.0 | $106.2 | $6.79 | 254,409.0 | +1.05% |
| Feb, 2025 | $121.0 | $105.4 | $15.58 | 288,395.0 | -5.72% |
| Jan, 2025 | $129.9 | $103.3 | $26.63 | 63,962.0 | -4.06% |
Kinaxis Inc Stock (KXSCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $133.0 | $120.1 | $12.94 | 70,070.0 | -7.81% |
| Nov, 2024 | $130.3 | $116.3 | $13.91 | 66,575.0 | +17.55% |
| Oct, 2024 | $120.4 | $104.2 | $16.24 | 93,213.0 | -6.35% |
| Sep, 2024 | $122.2 | $106.8 | $15.45 | 93,896.0 | +9.59% |
| Aug, 2024 | $116.2 | $98.96 | $17.29 | 129,971.0 | -12.28% |
| Jul, 2024 | $125.0 | $110.8 | $14.15 | 79,984.0 | +6.79% |
| Jun, 2024 | $115.3 | $101.4 | $13.91 | 108,716.0 | +9.80% |
| May, 2024 | $120.8 | $104.0 | $16.76 | 85,373.0 | -2.82% |
| Apr, 2024 | $113.1 | $107.7 | $5.36 | 37,835.0 | -3.07% |
| Mar, 2024 | $114.3 | $104.3 | $10.02 | 103,625.0 | +8.10% |
| Feb, 2024 | $123.2 | $102.5 | $20.64 | 79,256.0 | -17.81% |
| Jan, 2024 | $125.4 | $102.3 | $23.19 | 85,933.0 | +11.46% |
Kinaxis Inc Stock (KXSCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $116.0 | $110.0 | $6.00 | 37,133.0 | +0.90% |
| Nov, 2023 | $114.4 | $102.6 | $11.77 | 62,753.0 | +14.41% |
| Oct, 2023 | $112.2 | $93.39 | $18.81 | 84,383.0 | -13.21% |
| Sep, 2023 | $123.1 | $108.0 | $15.14 | 53,167.0 | -8.69% |
| Aug, 2023 | $133.2 | $115.0 | $18.20 | 10,902.0 | -8.87% |
| Jul, 2023 | $145.0 | $130.5 | $14.54 | 1,517.0 | -4.57% |
| Jun, 2023 | $141.5 | $130.7 | $10.81 | 2,918.0 | +6.31% |
| May, 2023 | $139.2 | $127.9 | $11.34 | 9,825.0 | +1.47% |
| Apr, 2023 | $138.2 | $128.2 | $10.04 | 2,989.0 | -4.29% |
| Mar, 2023 | $137.1 | $117.7 | $19.38 | 36,410.0 | +19.37% |
| Feb, 2023 | $125.3 | $114.0 | $11.30 | 5,553.0 | -1.10% |
| Jan, 2023 | $116.1 | $99.65 | $16.42 | 12,364.0 | +3.63% |
0.34%
3.19%
Cap:
|
Volume (24h):