Kinaxis Inc (KXS)
197.12
+0.00 (0.00%)
TSX · Last Trade: Jun 3rd, 6:46 AM EDT
Historical Prices For Kinaxis Inc (KXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 195.94 | 198.36 | 194.85 | 197.12 | 78,149 | 197.12 |
| 5/30/2025 | 194.96 | 196.78 | 194.80 | 195.43 | 217,997 | 195.43 |
| 5/29/2025 | 197.41 | 197.80 | 194.30 | 195.24 | 66,972 | 195.24 |
| 5/28/2025 | 196.33 | 198.24 | 196.03 | 196.80 | 38,310 | 196.80 |
| 5/27/2025 | 193.92 | 197.44 | 193.88 | 196.81 | 92,634 | 196.81 |
| 5/26/2025 | 196.49 | 198.30 | 195.46 | 197.88 | 11,305 | 197.88 |
| 5/23/2025 | 194.12 | 196.99 | 193.50 | 195.68 | 47,026 | 195.68 |
| 5/22/2025 | 196.18 | 199.00 | 194.27 | 196.51 | 46,146 | 196.51 |
| 5/21/2025 | 198.41 | 198.84 | 195.86 | 196.65 | 50,020 | 196.65 |
| 5/20/2025 | 198.32 | 199.98 | 197.95 | 199.20 | 81,574 | 199.20 |
| 5/16/2025 | 199.94 | 0.00 | 199.94 | 197.98 | 0 | 197.98 |
| 5/15/2025 | 198.33 | 200.01 | 197.85 | 199.94 | 89,569 | 199.94 |
| 5/14/2025 | 200.53 | 201.00 | 196.50 | 199.15 | 100,324 | 199.15 |
| 5/13/2025 | 196.70 | 201.44 | 195.77 | 201.35 | 110,987 | 201.35 |
| 5/12/2025 | 194.26 | 197.99 | 190.01 | 197.17 | 116,774 | 197.17 |
| 5/09/2025 | 196.32 | 196.32 | 189.84 | 192.44 | 104,099 | 192.44 |
| 5/08/2025 | 190.00 | 199.67 | 187.30 | 196.34 | 127,011 | 196.34 |
| 5/07/2025 | 188.61 | 190.00 | 187.57 | 188.58 | 94,952 | 188.58 |
| 5/06/2025 | 187.93 | 188.47 | 184.32 | 188.04 | 41,445 | 188.04 |
| 5/05/2025 | 184.72 | 189.46 | 184.72 | 188.12 | 60,540 | 188.12 |
| 5/02/2025 | 188.02 | 188.10 | 184.86 | 186.91 | 67,089 | 186.91 |
| 5/01/2025 | 186.20 | 187.35 | 184.64 | 186.59 | 58,628 | 186.59 |
| 4/30/2025 | 183.40 | 186.94 | 182.90 | 186.15 | 75,495 | 186.15 |
| 4/29/2025 | 182.49 | 186.44 | 181.16 | 186.28 | 55,423 | 186.28 |
| 4/28/2025 | 180.93 | 183.04 | 180.72 | 182.50 | 43,100 | 182.50 |
| 4/25/2025 | 180.62 | 181.37 | 177.97 | 180.85 | 35,902 | 180.85 |
| 4/24/2025 | 176.55 | 181.24 | 175.65 | 180.66 | 76,113 | 180.66 |
| 4/23/2025 | 177.94 | 182.13 | 176.40 | 177.00 | 91,306 | 177.00 |
| 4/22/2025 | 174.50 | 175.93 | 173.24 | 174.50 | 105,761 | 174.50 |
| 4/21/2025 | 171.99 | 173.79 | 170.23 | 173.65 | 44,678 | 173.65 |
| 4/17/2025 | 173.79 | 0.00 | 173.79 | 172.65 | 0 | 172.65 |
| 4/16/2025 | 171.02 | 173.98 | 169.77 | 173.79 | 115,951 | 173.79 |
| 4/15/2025 | 166.38 | 172.63 | 166.38 | 172.60 | 157,000 | 172.60 |
| 4/14/2025 | 164.23 | 167.20 | 163.27 | 166.26 | 77,030 | 166.26 |
| 4/11/2025 | 160.75 | 164.04 | 160.75 | 163.75 | 48,208 | 163.75 |
| 4/10/2025 | 168.07 | 168.07 | 160.00 | 162.12 | 97,616 | 162.12 |
| 4/09/2025 | 159.77 | 171.55 | 159.03 | 171.22 | 142,812 | 171.22 |
| 4/08/2025 | 160.79 | 163.76 | 158.85 | 160.54 | 219,473 | 160.54 |
| 4/07/2025 | 152.77 | 159.64 | 151.16 | 155.75 | 104,135 | 155.75 |
| 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 |