Kinaxis Inc (KXS)

Historical Prices For Kinaxis Inc (KXS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	160.25	161.71	156.74	158.26	154,131	158.26
4/03/2025	155.62	163.84	155.62	163.21	168,452	163.21
4/02/2025	156.00	160.89	156.00	160.89	87,443	160.89
4/01/2025	157.60	158.37	154.60	156.55	69,845	156.55
3/31/2025	154.95	158.74	153.20	158.66	79,281	158.66
3/28/2025	156.25	156.25	154.48	155.24	101,442	155.24
3/27/2025	158.13	158.13	155.27	156.63	43,199	156.63
3/26/2025	159.79	160.56	158.03	158.30	37,157	158.30
3/25/2025	158.76	162.32	157.98	159.87	128,395	159.87
3/24/2025	161.00	161.20	158.25	158.82	92,433	158.82
3/21/2025	156.48	161.20	155.00	159.84	71,584	159.84
3/20/2025	159.06	159.31	156.29	157.56	51,369	157.56
3/19/2025	157.68	159.99	157.35	159.38	48,588	159.38
3/18/2025	158.52	158.72	155.25	156.78	51,019	156.78
3/17/2025	158.74	161.37	158.74	159.59	90,459	159.59
3/14/2025	156.82	160.52	156.82	159.52	85,622	159.52
3/13/2025	157.35	158.57	155.04	155.66	107,853	155.66
3/12/2025	160.81	161.67	157.93	158.48	165,791	158.48
3/11/2025	159.59	161.65	158.39	158.99	107,925	158.99
3/10/2025	159.04	161.31	158.23	160.84	135,677	160.84
3/07/2025	157.58	162.31	157.58	162.05	155,133	162.05
3/06/2025	157.79	159.37	154.25	157.86	186,922	157.86
3/05/2025	154.89	160.98	154.89	160.17	110,681	160.17
3/04/2025	158.95	161.77	155.95	156.10	187,490	156.10
3/03/2025	156.00	161.22	156.00	161.07	236,189	161.07
2/28/2025	160.59	163.22	154.58	157.69	209,783	157.69
2/27/2025	154.11	162.48	154.00	160.59	175,500	160.59
2/26/2025	154.01	156.36	151.61	152.66	110,899	152.66
2/25/2025	151.39	154.52	149.96	153.75	114,405	153.75
2/24/2025	155.95	155.95	151.30	151.40	221,517	151.40
2/21/2025	158.47	158.47	154.25	155.11	101,992	155.11
2/20/2025	159.15	159.57	156.79	157.42	110,716	157.42
2/19/2025	161.94	161.94	158.63	159.96	163,849	159.96
2/18/2025	163.13	163.13	160.46	161.98	154,239	161.98
2/14/2025	163.82	0.00	163.82	163.13	0	163.13
2/13/2025	168.55	169.39	163.71	163.82	136,228	163.82
2/12/2025	166.40	168.74	166.00	167.43	82,394	167.43
2/11/2025	168.59	169.12	167.11	167.64	74,948	167.64
2/10/2025	167.33	171.16	165.25	170.07	59,134	170.07
2/07/2025	171.91	171.91	163.66	165.40	158,917	165.40
2/06/2025	172.91	173.71	170.60	171.05	55,225	171.05
2/05/2025	171.90	174.05	171.23	173.72	37,505	173.72
2/04/2025	168.68	171.99	168.68	170.65	33,133	170.65
2/03/2025	162.43	172.67	162.43	171.05	86,275	171.05
1/31/2025	170.09	170.94	166.81	167.33	55,777	167.33
1/30/2025	170.50	172.57	169.03	170.00	47,759	170.00
1/29/2025	176.19	176.33	165.10	170.04	145,654	170.04
1/28/2025	173.44	177.89	173.44	177.55	63,117	177.55
1/27/2025	170.94	176.78	170.94	174.55	40,640	174.55
1/24/2025	177.09	180.50	174.98	176.33	54,402	176.33
1/23/2025	175.21	177.11	173.93	176.78	27,235	176.78
1/22/2025	174.42	176.28	173.02	176.17	50,975	176.17
1/21/2025	173.32	174.56	171.27	174.41	45,392	174.41
1/20/2025	176.54	176.54	171.33	172.41	15,982	172.41
1/17/2025	175.00	176.29	174.50	175.65	62,462	175.65
1/16/2025	173.23	174.37	172.59	174.00	29,339	174.00
1/15/2025	172.63	173.98	172.01	173.23	39,450	173.23
1/14/2025	169.52	172.70	169.52	171.00	39,058	171.00
1/13/2025	170.20	171.14	168.70	170.25	54,810	170.25
1/10/2025	164.87	171.25	164.87	170.64	53,630	170.64
1/09/2025	170.58	171.51	170.57	170.99	12,920	170.99
1/08/2025	169.42	171.50	168.25	171.31	42,385	171.31
1/07/2025	175.00	175.36	169.82	170.40	38,057	170.40
1/06/2025	174.00	174.58	172.50	173.22	30,407	173.22