KXSKinaxis Inc05/29/2025
LAST:

 195.2		CHANGE:
 1.56		OPEN:
197.4		HIGH:
197.8		ASK:
67.1		VOLUME:
66,971
CHANGE(%):
0.79		PREV:
196.8		LOW:
194.3		BID:
66.8		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/25197.4197.8194.3195.266,9710
05/28/25196.3198.2196.0196.838,3100
05/27/25193.9197.4193.9196.892,6340
05/26/25196.5198.3195.5197.911,3030
05/23/25194.1197.0193.5195.747,0260
05/22/25196.2199.0194.3196.546,1460
05/21/25198.4198.8195.9196.750,0190
05/20/25198.3200.0198.0199.281,5720
05/19/25198.0198.0198.0198.000
05/16/25199.9199.9197.9198.079,8900
FUNDAMENTALS
Sector:
Industry:
52wk range:132.93 - 201.44
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35