5 DAY PERFORMANCE
+4.82%
1 MONTH PERFORMANCE
+21.40%
3 MONTH PERFORMANCE
+44.38%
6 MONTH PERFORMANCE
+84.80%
YEAR-TO-DATE PERFORMANCE
+25.25%
1 YEAR PERFORMANCE
+152.59%
Kenon Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $84.00 | $82.94 (-1.26%) | $84.65 | $82.56 | 25.45 K | $4.64 B |
| 02/17/2026 | $79.78 | $83.00 (4.04%) | $83.34 | $79.78 | 25.80 K | $4.61 B |
| 02/13/2026 | $78.25 | $79.23 (1.25%) | $79.42 | $78.25 | 16.45 K | $4.40 B |
| 02/12/2026 | $78.35 | $78.11 (-0.31%) | $79.48 | $77.36 | 17.01 K | $4.34 B |
| 02/11/2026 | $76.85 | $76.29 (-0.73%) | $76.85 | $75.60 | 8.80 K | $4.24 B |
| 02/10/2026 | $75.47 | $76.40 (1.23%) | $76.86 | $75.47 | 10.20 K | $4.24 B |
| 02/09/2026 | $73.61 | $74.00 (0.53%) | $74.45 | $73.00 | 7.40 K | $4.11 B |
| 02/06/2026 | $71.50 | $73.26 (2.46%) | $74.24 | $71.50 | 10.70 K | $4.07 B |
| 02/05/2026 | $73.17 | $71.47 (-2.32%) | $73.17 | $71.30 | 16.40 K | $3.97 B |
| 02/04/2026 | $76.50 | $74.98 (-1.99%) | $77.00 | $74.43 | 18.30 K | $4.17 B |
| 02/03/2026 | $73.78 | $74.70 (1.25%) | $75.47 | $73.72 | 28.77 K | $4.15 B |
| 02/02/2026 | $70.14 | $71.62 (2.11%) | $71.96 | $70.14 | 16.62 K | $3.98 B |
| 01/30/2026 | $71.55 | $70.73 (-1.15%) | $71.55 | $69.89 | 8.70 K | $3.93 B |
| 01/29/2026 | $71.42 | $72.39 (1.36%) | $72.71 | $71.15 | 15.72 K | $4.02 B |
| 01/28/2026 | $73.20 | $72.00 (-1.64%) | $73.20 | $71.00 | 21.80 K | $4.00 B |
| 01/27/2026 | $75.00 | $75.65 (0.87%) | $75.90 | $74.62 | 13.11 K | $4.20 B |
| 01/26/2026 | $73.86 | $74.21 (0.47%) | $74.57 | $73.86 | 10.50 K | $4.12 B |
| 01/23/2026 | $70.86 | $73.09 (3.15%) | $73.44 | $70.86 | 22.10 K | $4.06 B |
| 01/22/2026 | $69.77 | $70.65 (1.26%) | $70.87 | $69.75 | 9.30 K | $3.93 B |
| 01/21/2026 | $67.25 | $67.98 (1.09%) | $68.33 | $67.00 | 10.86 K | $3.78 B |
| 01/20/2026 | $67.03 | $67.03 (0%) | $67.96 | $66.87 | 20.33 K | $3.72 B |
| 01/16/2026 | $69.66 | $68.41 (-1.79%) | $69.66 | $68.00 | 9.35 K | $3.80 B |
| 01/15/2026 | $68.75 | $69.17 (0.61%) | $69.62 | $68.63 | 11.83 K | $3.84 B |
| 01/14/2026 | $69.00 | $69.46 (0.67%) | $69.51 | $68.33 | 13.20 K | $3.86 B |
| 01/13/2026 | $69.76 | $69.50 (-0.37%) | $69.76 | $69.18 | 12.90 K | $3.86 B |
| 01/12/2026 | $69.63 | $70.50 (1.25%) | $70.74 | $69.63 | 16.80 K | $3.92 B |
| 01/09/2026 | $68.75 | $69.49 (1.08%) | $69.53 | $68.75 | 14.72 K | $3.86 B |
| 01/08/2026 | $67.48 | $68.19 (1.05%) | $68.48 | $67.48 | 9.22 K | $3.79 B |
| 01/07/2026 | $68.40 | $68.05 (-0.51%) | $68.57 | $67.73 | 10.20 K | $3.78 B |
| 01/06/2026 | $67.31 | $67.72 (0.61%) | $68.13 | $67.31 | 17.63 K | $3.76 B |
| 01/05/2026 | $68.33 | $69.34 (1.48%) | $69.71 | $68.33 | 18.60 K | $3.85 B |
| 01/02/2026 | $67.43 | $67.54 (0.16%) | $67.69 | $66.52 | 24.73 K | $3.75 B |
| 12/31/2025 | $66.64 | $66.31 (-0.5%) | $67.02 | $65.87 | 7.41 K | $3.68 B |
| 12/30/2025 | $66.70 | $66.82 (0.18%) | $67.57 | $66.64 | 9.23 K | $3.71 B |
| 12/29/2025 | $65.42 | $66.69 (1.94%) | $67.00 | $65.42 | 19.00 K | $3.71 B |
| 12/26/2025 | $65.38 | $64.29 (-1.67%) | $65.38 | $64.18 | 19.80 K | $3.57 B |
| 12/24/2025 | $66.07 | $66.60 (0.8%) | $66.65 | $66.07 | 8.20 K | $3.70 B |
| 12/23/2025 | $64.39 | $65.47 (1.68%) | $66.36 | $64.39 | 9.40 K | $3.64 B |
| 12/22/2025 | $64.34 | $64.73 (0.61%) | $64.85 | $64.16 | 11.30 K | $3.60 B |
| 12/19/2025 | $63.73 | $64.26 (0.83%) | $64.80 | $62.86 | 39.04 K | $3.57 B |
| 12/18/2025 | $63.10 | $63.34 (0.38%) | $63.76 | $62.70 | 14.73 K | $3.52 B |
| 12/17/2025 | $62.00 | $61.44 (-0.9%) | $62.23 | $60.97 | 15.50 K | $3.41 B |
| 12/16/2025 | $61.20 | $61.39 (0.31%) | $61.68 | $60.51 | 10.20 K | $3.41 B |
| 12/15/2025 | $61.82 | $60.88 (-1.52%) | $61.82 | $60.35 | 8.73 K | $3.38 B |
| 12/12/2025 | $61.88 | $61.29 (-0.95%) | $62.00 | $60.50 | 8.30 K | $3.41 B |
| 12/11/2025 | $62.68 | $61.90 (-1.24%) | $62.68 | $61.24 | 10.60 K | $3.44 B |
| 12/10/2025 | $60.44 | $60.88 (0.73%) | $61.29 | $59.90 | 12.00 K | $3.38 B |
| 12/09/2025 | $61.55 | $60.76 (-1.28%) | $61.55 | $60.76 | 9.63 K | $3.38 B |
| 12/08/2025 | $61.35 | $61.27 (-0.13%) | $61.44 | $61.05 | 8.20 K | $3.40 B |
| 12/05/2025 | $61.79 | $61.35 (-0.71%) | $61.79 | $60.78 | 5.20 K | $3.07 B |
| 12/04/2025 | $61.97 | $61.12 (-1.37%) | $61.97 | $60.63 | 15.40 K | $3.06 B |
| 12/03/2025 | $62.39 | $62.66 (0.43%) | $62.66 | $61.64 | 7.48 K | $3.13 B |
| 12/02/2025 | $62.01 | $62.48 (0.76%) | $62.88 | $61.84 | 14.54 K | $3.12 B |
| 12/01/2025 | $60.80 | $60.04 (-1.25%) | $60.80 | $59.99 | 13.40 K | $3.00 B |
| 11/28/2025 | $59.91 | $59.68 (-0.38%) | $59.91 | $58.81 | 5.60 K | $2.98 B |
| 11/26/2025 | $58.19 | $58.84 (1.12%) | $59.20 | $58.19 | 16.50 K | $2.94 B |
| 11/25/2025 | $57.30 | $57.44 (0.24%) | $57.86 | $56.76 | 5.64 K | $2.87 B |
| 11/24/2025 | $56.00 | $57.04 (1.86%) | $57.25 | $56.00 | 17.60 K | $2.85 B |
| 11/21/2025 | $56.05 | $55.57 (-0.86%) | $56.05 | $54.66 | 6.10 K | $2.78 B |
| 11/20/2025 | $56.86 | $54.84 (-3.55%) | $56.86 | $54.56 | 16.70 K | $2.74 B |
| 11/19/2025 | $56.98 | $57.90 (1.61%) | $57.90 | $56.98 | 5.50 K | $2.90 B |
| 11/18/2025 | $56.95 | $57.52 (1%) | $57.68 | $56.69 | 9.60 K | $2.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
