Kinaxis Inc (KXS)

177.44
+1.96 (1.12%)
TSX · Last Trade: Jan 10th, 3:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kinaxis Inc (KXS)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/2026174.93177.86174.31177.4435,671177.44
1/08/2026169.08177.09169.08175.4868,847175.48
1/07/2026168.78172.79168.78170.1583,733170.15
1/06/2026167.18169.13166.21168.3763,974168.37
1/05/2026172.62173.69166.00166.5391,457166.53
1/02/2026174.54174.54170.26171.9437,485171.94
12/31/2025173.950.00173.95173.080173.08
12/30/2025176.43176.89173.72173.9562,962173.95
12/29/2025175.18176.57172.62176.5332,038176.53
12/24/2025174.920.00175.27175.270175.27
12/23/2025175.22176.01174.89174.9214,502174.92
12/22/2025176.45176.88174.99176.8841,175176.88
12/19/2025177.41177.41175.00176.9582,639176.95
12/18/2025177.33177.49175.94177.2142,920177.21
12/17/2025176.92176.97174.91175.4045,363175.40
12/16/2025174.81176.38174.16176.3855,196176.38
12/15/2025173.44175.00172.56174.5960,107174.59
12/12/2025172.65173.60170.98171.5783,868171.57
12/11/2025176.51177.48173.32173.3221,545173.32
12/10/2025176.75178.04175.82176.0047,645176.00
12/09/2025176.71178.69175.01176.8771,258176.87
12/08/2025178.19178.19174.77176.6034,594176.60
12/05/2025177.99177.99175.43176.3024,848176.30
12/04/2025175.09179.45172.98178.8882,770178.88
12/03/2025173.00174.09171.88173.5644,616173.56
12/02/2025174.40174.40172.30173.7743,003173.77
12/01/2025173.83174.62171.00173.1244,864173.12
11/28/2025175.96176.95173.99174.6144,108174.61
11/27/2025175.72176.70175.28176.4019,964176.40
11/26/2025179.72179.72175.70176.6641,370176.66
11/25/2025177.01180.08175.00179.6267,736179.62
11/24/2025174.97176.88174.97175.8375,917175.83
11/21/2025171.81177.45171.81176.3084,294176.30
11/20/2025172.12173.09169.73171.7158,676171.71
11/19/2025170.47170.55169.66170.27106,505170.27
11/18/2025170.32171.17170.00170.2655,880170.26
11/17/2025172.62173.29170.00170.8969,371170.89
11/14/2025172.22174.39171.18172.71133,176172.71
11/13/2025176.27179.01174.65176.1474,091176.14
11/12/2025176.84176.84173.75176.7347,370176.73
11/11/2025176.02177.07173.62174.9651,219174.96
11/10/2025178.33178.62175.59177.1871,181177.18
11/07/2025180.41180.41172.88177.95104,208177.95
11/06/2025173.00182.51172.99180.40170,548180.40
11/05/2025168.17170.71167.64170.6368,195170.63
11/04/2025168.44170.41167.06168.0857,705168.08
11/03/2025169.29173.12169.28170.3652,739170.36
10/31/2025168.81170.79167.62169.8475,002169.84
10/30/2025169.67172.10168.34168.6642,630168.66
10/29/2025178.96178.97169.30170.1772,206170.17
10/28/2025178.83180.51176.50178.3576,055178.35
10/27/2025179.77180.35177.75178.4630,997178.46
10/24/2025177.33179.62176.01178.2741,303178.27
10/23/2025178.47178.60175.97176.1444,089176.14
10/22/2025179.87180.12178.05178.5671,119178.56
10/21/2025177.09180.67177.09180.0754,619180.07
10/20/2025180.46181.15178.07178.3163,562178.31
10/17/2025181.17182.50180.22180.4246,313180.42
10/16/2025181.91183.39176.49182.11107,114182.11
10/15/2025182.19182.99178.05180.5158,135180.51
10/14/2025180.99182.46178.01181.3652,704181.36
10/10/2025185.610.00185.61182.120182.12