Kenon Stock Price History
NYSE: KENUtilitiesElectric Utilities: CentralUSD
59.84+0.31 (+0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KEN price history at a glance
The price history for Kenon (KEN) on this page begins on January 12, 2015, when the stock closed at $17.16; it most recently closed at $59.84 on October 5, 2026. The highest price in this record is $95.93, reached on May 4, 2026; the latest close is 37.6% below that peak. Across the 10 complete calendar years in the table, KEN finished higher in 7 and lower in 3. Its best year was 2025 (+112.6%) and its worst was 2022 (-37.1%).
Over roughly 12 years the share price changed +248.7%, a 11.2% compound annual price return (excluding dividends). In the last 12 months alone, KEN has gained 21.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $95.93
- Date of high
- May 4, 2026
- Low since 2015
- $7.10
- Date of low
- Apr 18, 2016
- 52-week high
- $95.93
- 52-week low
- $47.62
- IPO year
- 2015
- Last close
- $59.84
KEN returns
1 week
-1.07%
1 month
-13.56%
3 months
-8.97%
6 months
-32.13%
Year to date
-9.76%
1 year
+21.28%
3 years
+183.74%
5 years
+44.12%
KEN price return, excluding dividends.
KEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.84 | -11.40% |
| 2025 | 67.54 | +112.59% |
| 2024 | 31.77 | +30.53% |
| 2023 | 24.34 | -26.24% |
| 2022 | 33.00 | -37.14% |
| 2021 | 52.50 | +74.40% |
| 2020 | 30.10 | +41.00% |
| 2019 | 21.35 | +31.79% |
| 2018 | 16.20 | -25.17% |
| 2017 | 21.65 | +85.88% |
| 2016 | 11.65 | +16.24% |
| 2015* | 10.02 | -41.61% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
KEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.46 | 60.46 | 59.65 | 59.84 | +0.52% | |
| 59.54 | 60.13 | 59.53 | 59.53 | -4.08% | |
| 61.52 | 62.06 | 61.52 | 62.06 | +0.88% | |
| 61.71 | 62.22 | 61.21 | 61.52 | +0.51% | |
| 61.49 | 61.49 | 60.73 | 61.21 | +1.19% | |
| 59.50 | 60.80 | 59.50 | 60.49 | +1.87% | |
| 59.01 | 59.55 | 58.89 | 59.38 | -1.36% | |
| 61.18 | 62.93 | 59.72 | 60.20 | -7.63% | |
| 63.36 | 65.70 | 63.36 | 65.17 | +1.67% | |
| 64.10 | 65.55 | 64.10 | 64.10 | +0.55% | |
| 63.47 | 64.07 | 63.32 | 63.75 | -0.02% | |
| 63.48 | 64.37 | 63.42 | 63.76 | -2.80% | |
| 65.86 | 66.38 | 65.60 | 65.60 | -0.43% | |
| 65.99 | 66.17 | 65.50 | 65.88 | -0.32% | |
| 66.10 | 66.21 | 65.40 | 66.09 | +1.09% | |
| 65.17 | 66.24 | 64.85 | 65.38 | -1.31% | |
| 65.08 | 66.71 | 64.98 | 66.25 | +5.68% | |
| 62.97 | 63.55 | 62.25 | 62.69 | +1.26% | |
| 62.30 | 62.30 | 61.84 | 61.91 | -3.73% | |
| 63.83 | 64.65 | 63.83 | 64.31 | -2.40% | |
| 66.15 | 66.29 | 65.63 | 65.89 | +1.14% | |
| 66.76 | 66.76 | 65.15 | 65.15 | -5.89% | |
| 70.33 | 70.61 | 68.86 | 69.23 | +0.96% | |
| 68.61 | 69.19 | 68.37 | 68.57 | -0.88% | |
| 67.26 | 69.42 | 67.26 | 69.18 | +3.86% | |
| 64.95 | 66.95 | 64.95 | 66.61 | +1.42% | |
| 65.31 | 66.02 | 65.25 | 65.68 | +2.80% | |
| 65.06 | 65.24 | 63.89 | 63.89 | -6.76% | |
| 68.32 | 68.77 | 68.32 | 68.52 | +1.92% | |
| 67.82 | 68.37 | 67.16 | 67.23 | -2.38% | |
| 68.35 | 69.17 | 68.35 | 68.87 | +4.03% | |
| 66.83 | 66.83 | 65.93 | 66.20 | -0.69% | |
| 66.77 | 67.01 | 66.36 | 66.66 | +1.23% | |
| 66.32 | 66.52 | 65.55 | 65.85 | -0.60% | |
| 66.39 | 66.55 | 65.85 | 66.25 | +1.61% | |
| 65.55 | 66.30 | 64.68 | 65.20 | +1.78% | |
| 64.44 | 65.09 | 63.50 | 64.06 | -0.11% | |
| 64.68 | 64.92 | 63.72 | 64.13 | -1.29% | |
| 65.87 | 65.87 | 64.64 | 64.97 | -2.29% | |
| 67.38 | 67.38 | 66.13 | 66.49 | -1.85% | |
| 67.06 | 68.20 | 67.06 | 67.74 | -0.48% | |
| 68.60 | 68.72 | 67.38 | 68.07 | +6.23% | |
| 64.66 | 64.84 | 63.67 | 64.08 | -0.22% | |
| 65.00 | 65.02 | 64.02 | 64.22 | -2.89% | |
| 66.37 | 66.66 | 65.60 | 66.13 | +1.04% | |
| 65.01 | 66.83 | 65.01 | 65.45 | +1.79% | |
| 65.60 | 65.60 | 64.30 | 64.30 | -5.70% | |
| 67.50 | 68.48 | 66.83 | 68.19 | +2.96% | |
| 66.03 | 66.62 | 65.73 | 66.23 | -1.69% | |
| 67.16 | 67.68 | 66.90 | 67.37 | +1.05% | |
| 65.51 | 66.99 | 65.51 | 66.67 | +4.45% | |
| 66.98 | 67.03 | 63.83 | 63.83 | -5.32% | |
| 68.68 | 68.68 | 67.20 | 67.42 | -3.60% | |
| 70.81 | 71.14 | 69.17 | 69.94 | +0.82% | |
| 68.09 | 70.40 | 68.09 | 69.37 | +1.92% | |
| 68.03 | 68.84 | 67.87 | 68.06 | -1.29% | |
| 70.00 | 70.27 | 68.71 | 68.95 | -0.81% | |
| 68.91 | 69.61 | 68.77 | 69.51 | +3.27% | |
| 67.67 | 68.11 | 67.09 | 67.31 | +2.12% | |
| 65.83 | 66.48 | 65.62 | 65.91 | -1.36% | |
| 67.39 | 67.87 | 66.66 | 66.82 | -1.49% | |
| 67.45 | 68.42 | 67.25 | 67.83 | +1.74% | |
| 66.20 | 67.39 | 66.20 | 66.67 | +2.21% | |
| 65.33 | 65.79 | 65.08 | 65.23 | -0.78% | |
| 65.82 | 67.22 | 65.52 | 65.74 | -0.98% | |
| 66.10 | 66.79 | 65.98 | 66.39 | -1.75% | |
| 67.00 | 68.06 | 66.80 | 67.57 | +0.13% | |
| 68.03 | 68.59 | 67.48 | 67.48 | -4.45% | |
| 70.12 | 71.27 | 69.67 | 70.62 | +3.70% | |
| 70.00 | 70.20 | 67.82 | 68.10 | -1.63% | |
| 69.71 | 70.49 | 69.08 | 69.23 | +3.54% | |
| 67.09 | 67.78 | 66.47 | 66.86 | -1.11% | |
| 68.26 | 68.71 | 66.86 | 67.61 | +2.66% | |
| 67.23 | 67.30 | 65.81 | 65.86 | -1.11% | |
| 67.28 | 67.50 | 66.23 | 66.60 | 0.00% | |
| 66.56 | 67.89 | 66.51 | 66.60 | +0.03% | |
| 65.23 | 67.00 | 65.06 | 66.58 | +0.54% | |
| 66.00 | 66.61 | 65.13 | 66.22 | -3.46% | |
| 68.74 | 68.95 | 67.50 | 68.59 | +3.24% | |
| 68.86 | 68.97 | 66.03 | 66.44 | -4.68% | |
| 70.57 | 71.49 | 69.48 | 69.70 | -0.06% | |
| 70.84 | 70.87 | 69.42 | 69.74 | -3.75% | |
| 72.10 | 73.08 | 72.00 | 72.46 | +0.54% | |
| 70.00 | 72.51 | 69.47 | 72.07 | +2.50% | |
| 70.54 | 71.59 | 70.05 | 70.31 | -5.06% | |
| 75.84 | 75.84 | 73.26 | 74.06 | -3.25% | |
| 76.32 | 77.21 | 75.65 | 76.55 | +1.93% | |
| 79.19 | 79.19 | 75.01 | 75.10 | -5.57% | |
| 80.27 | 80.72 | 79.35 | 79.53 | -2.30% | |
| 84.49 | 84.49 | 81.19 | 81.40 | -5.81% | |
| 86.68 | 87.79 | 86.15 | 86.42 | -3.56% | |
| 89.37 | 90.34 | 89.00 | 89.61 | -1.28% | |
| 91.43 | 91.43 | 90.01 | 90.77 | -1.14% | |
| 89.70 | 93.38 | 89.58 | 91.82 | -2.85% | |
| 94.85 | 94.91 | 91.70 | 94.51 | +5.66% | |
| 88.47 | 90.00 | 88.47 | 89.45 | +4.35% | |
| 85.58 | 86.28 | 85.32 | 85.72 | -0.08% | |
| 84.59 | 86.40 | 84.59 | 85.79 | -0.06% | |
| 83.25 | 86.92 | 82.72 | 85.84 | +2.50% | |
| 83.30 | 85.93 | 83.03 | 83.75 | -0.97% | |
| 85.60 | 85.60 | 83.50 | 84.57 | -3.97% | |
| 89.92 | 89.92 | 87.50 | 88.07 | -3.70% | |
| 90.71 | 91.50 | 90.00 | 91.45 | +0.95% | |
| 91.76 | 91.76 | 90.40 | 90.59 | -1.36% | |
| 91.40 | 92.82 | 90.93 | 91.84 | +2.17% | |
| 89.68 | 90.99 | 89.27 | 89.89 | +1.12% | |
| 88.61 | 89.67 | 88.34 | 88.89 | +2.95% | |
| 92.08 | 92.08 | 78.42 | 86.34 | -6.14% | |
| 93.57 | 93.67 | 91.99 | 91.99 | -3.72% | |
| 93.70 | 95.93 | 93.70 | 95.54 | +6.04% | |
| 92.01 | 92.82 | 89.91 | 90.10 | -3.16% | |
| 92.52 | 93.73 | 92.50 | 93.04 | +1.04% | |
| 91.41 | 93.24 | 91.21 | 92.08 | +4.97% | |
| 88.89 | 89.47 | 87.58 | 87.72 | -0.97% | |
| 88.40 | 89.13 | 87.80 | 88.58 | +5.57% | |
| 83.66 | 84.59 | 82.96 | 83.91 | +2.74% | |
| 81.95 | 82.99 | 81.44 | 81.67 | +0.42% | |
| 81.47 | 82.55 | 81.04 | 81.33 | +0.51% | |
| 81.30 | 82.24 | 80.92 | 80.92 | -0.48% | |
| 81.76 | 82.30 | 81.04 | 81.31 | -0.32% | |
| 83.00 | 83.39 | 81.57 | 81.57 | -1.58% | |
| 82.05 | 83.99 | 81.99 | 82.88 | +2.36% | |
| 81.94 | 81.94 | 80.71 | 80.97 | -1.38% | |
| 82.09 | 82.65 | 81.96 | 82.10 | +0.16% | |
| 81.00 | 82.65 | 81.00 | 81.97 | +1.66% | |
| 82.30 | 82.30 | 80.02 | 80.63 | -8.55% | |
| 86.51 | 89.89 | 86.51 | 88.17 | +2.17% | |
| 85.00 | 87.90 | 84.25 | 86.30 | -0.96% | |
| 86.31 | 87.19 | 85.00 | 87.14 | +3.27% | |
| 84.12 | 85.39 | 83.22 | 84.38 | +0.66% | |
| 85.27 | 85.30 | 82.94 | 83.83 | -1.93% | |
| 85.02 | 85.99 | 83.75 | 85.48 | +0.08% | |
| 82.91 | 85.67 | 82.91 | 85.41 | +3.70% | |
| 79.53 | 82.45 | 79.50 | 82.36 | +3.01% | |
| 81.72 | 82.95 | 79.34 | 79.95 | -0.81% | |
| 80.65 | 82.26 | 80.04 | 80.60 | -0.74% | |
| 80.65 | 82.10 | 80.33 | 81.20 | -0.20% | |
| 81.27 | 82.17 | 79.81 | 81.36 | +1.74% | |
| 78.72 | 80.23 | 78.20 | 79.97 | -0.56% | |
| 81.27 | 81.84 | 79.17 | 80.42 | -4.28% | |
| 87.28 | 87.28 | 84.02 | 84.02 | -3.40% | |
| 85.56 | 87.40 | 85.00 | 86.98 | +0.71% | |
| 86.60 | 87.60 | 85.99 | 86.37 | +1.61% | |
| 83.18 | 85.20 | 83.18 | 85.00 | +6.33% | |
| 79.38 | 80.44 | 79.19 | 79.94 | +2.00% | |
| 80.40 | 80.40 | 77.61 | 78.37 | -0.96% | |
| 79.45 | 79.95 | 78.90 | 79.13 | -3.59% | |
| 80.24 | 82.62 | 80.24 | 82.08 | +1.27% | |
| 81.71 | 83.50 | 80.40 | 81.05 | -2.51% | |
| 81.19 | 83.31 | 79.50 | 83.14 | -1.28% | |
| 83.16 | 84.37 | 82.89 | 84.22 | -0.54% | |
| 85.26 | 85.89 | 84.04 | 84.68 | -0.96% | |
| 85.25 | 85.78 | 84.12 | 85.50 | +2.15% | |
| 83.01 | 83.80 | 81.48 | 83.70 | -1.13% | |
| 83.73 | 84.80 | 83.17 | 84.66 | +8.69% | |
| 78.50 | 79.07 | 77.29 | 77.89 | -3.71% | |
| 81.05 | 81.07 | 79.33 | 80.89 | -2.44% | |
| 82.00 | 82.96 | 81.27 | 82.91 | +0.67% | |
| 81.86 | 82.92 | 81.37 | 82.36 | -1.14% | |
| 82.59 | 84.07 | 82.34 | 83.31 | +3.02% | |
| 79.86 | 81.96 | 79.83 | 80.87 | +0.62% | |
| 80.85 | 80.99 | 79.01 | 80.37 | -3.10% | |
| 84.00 | 84.65 | 82.56 | 82.94 | -0.07% | |
| 79.78 | 83.34 | 79.78 | 83.00 | +4.76% | |
| 78.25 | 79.42 | 78.25 | 79.23 | +1.43% | |
| 78.35 | 79.48 | 77.36 | 78.11 | +2.39% | |
| 76.85 | 76.85 | 75.60 | 76.29 | -0.14% | |
| 75.47 | 76.86 | 75.47 | 76.40 | +3.24% | |
| 73.61 | 74.45 | 73.00 | 74.00 | +1.01% | |
| 71.50 | 74.24 | 71.50 | 73.26 | +2.50% | |
| 73.17 | 73.17 | 71.30 | 71.47 | -4.68% | |
| 76.50 | 77.00 | 74.43 | 74.98 | +0.37% | |
| 73.78 | 75.47 | 73.72 | 74.70 | +4.30% | |
| 70.14 | 71.96 | 70.14 | 71.62 | +1.26% | |
| 71.55 | 71.55 | 69.89 | 70.73 | -2.29% | |
| 71.42 | 72.71 | 71.15 | 72.39 | +0.54% | |
| 73.20 | 73.20 | 71.00 | 72.00 | -4.82% | |
| 75.00 | 75.90 | 74.62 | 75.65 | +1.94% | |
| 73.86 | 74.57 | 73.86 | 74.21 | +1.53% | |
| 70.86 | 73.44 | 70.86 | 73.09 | +3.45% | |
| 69.77 | 70.87 | 69.75 | 70.65 | +3.93% | |
| 67.25 | 68.33 | 67.00 | 67.98 | +1.42% | |
| 67.03 | 67.96 | 66.87 | 67.03 | -2.02% | |
| 69.66 | 69.66 | 68.00 | 68.41 | -1.10% | |
| 68.75 | 69.62 | 68.63 | 69.17 | -0.42% | |
| 69.00 | 69.51 | 68.33 | 69.46 | -0.06% | |
| 69.76 | 69.76 | 69.18 | 69.50 | -1.42% | |
| 69.63 | 70.74 | 69.63 | 70.50 | +1.45% | |
| 68.75 | 69.53 | 68.75 | 69.49 | +1.91% | |
| 67.48 | 68.48 | 67.48 | 68.19 | +0.21% | |
| 68.40 | 68.57 | 67.73 | 68.05 | +0.49% | |
| 67.31 | 68.13 | 67.31 | 67.72 | -2.34% | |
| 68.33 | 69.71 | 68.33 | 69.34 | +2.67% | |
| 67.43 | 67.69 | 66.52 | 67.54 | +1.85% | |
| 66.64 | 67.02 | 65.87 | 66.31 | -0.76% | |
| 66.70 | 67.57 | 66.64 | 66.82 | +0.19% | |
| 65.42 | 67.00 | 65.42 | 66.69 | +3.73% | |
| 65.38 | 65.38 | 64.18 | 64.29 | -3.47% | |
| 66.07 | 66.65 | 66.07 | 66.60 | +1.73% | |
| 64.39 | 66.36 | 64.39 | 65.47 | +1.14% | |
| 64.34 | 64.85 | 64.16 | 64.73 | +0.73% | |
| 63.73 | 64.80 | 62.86 | 64.26 | +1.45% | |
| 63.10 | 63.76 | 62.70 | 63.34 | +3.09% | |
| 62.00 | 62.23 | 60.98 | 61.44 | +0.08% | |
| 61.20 | 61.68 | 60.51 | 61.39 | +0.84% | |
| 61.82 | 61.82 | 60.35 | 60.88 | -0.67% | |
| 61.88 | 62.00 | 60.50 | 61.29 | -0.99% | |
| 62.68 | 62.68 | 61.24 | 61.90 | +1.68% | |
| 60.44 | 61.29 | 59.90 | 60.88 | +0.20% | |
| 61.55 | 61.55 | 60.76 | 60.76 | -0.83% | |
| 61.35 | 61.44 | 61.05 | 61.27 | -0.13% | |
| 61.79 | 61.79 | 60.78 | 61.35 | +0.38% | |
| 61.97 | 61.97 | 60.63 | 61.12 | -2.46% | |
| 62.39 | 62.66 | 61.64 | 62.66 | +0.29% | |
| 62.01 | 62.88 | 61.84 | 62.48 | +4.06% | |
| 60.80 | 60.80 | 59.99 | 60.04 | +0.60% | |
| 59.91 | 59.91 | 58.81 | 59.68 | +1.43% | |
| 58.19 | 59.20 | 58.19 | 58.84 | +2.44% | |
| 57.30 | 57.86 | 56.76 | 57.44 | +0.70% | |
| 56.00 | 57.25 | 56.00 | 57.04 | +2.65% | |
| 56.05 | 56.05 | 54.66 | 55.57 | +1.33% | |
| 56.86 | 56.86 | 54.56 | 54.84 | -5.28% | |
| 56.98 | 57.90 | 56.98 | 57.90 | +0.66% | |
| 56.95 | 57.68 | 56.69 | 57.52 | +2.04% | |
| 56.13 | 57.25 | 56.00 | 56.37 | -0.27% | |
| 57.25 | 57.44 | 56.28 | 56.52 | -1.22% | |
| 58.32 | 58.32 | 56.77 | 57.22 | +1.35% | |
| 56.50 | 56.57 | 56.03 | 56.46 | +1.40% | |
| 56.20 | 56.20 | 55.21 | 55.68 | +0.29% | |
| 54.63 | 55.52 | 54.63 | 55.52 | +5.43% | |
| 53.00 | 53.00 | 51.95 | 52.66 | -0.19% | |
| 52.60 | 53.34 | 51.84 | 52.76 | -1.93% | |
| 53.14 | 53.97 | 53.14 | 53.80 | +2.89% | |
| 53.26 | 53.26 | 52.09 | 52.29 | -1.42% | |
| 53.81 | 53.81 | 52.66 | 53.04 | +1.86% | |
| 52.63 | 52.63 | 51.45 | 52.07 | -0.72% | |
| 52.25 | 52.59 | 52.05 | 52.45 | +1.51% | |
| 51.91 | 52.35 | 51.67 | 51.67 | +0.92% | |
| 51.50 | 51.50 | 51.08 | 51.20 | +0.37% | |
| 50.92 | 51.15 | 50.78 | 51.01 | +2.41% | |
| 49.81 | 49.81 | 49.81 | 49.81 | +1.51% | |
| 48.78 | 49.39 | 48.78 | 49.07 | +1.74% | |
| 48.76 | 48.76 | 47.62 | 48.23 | -1.21% | |
| 49.16 | 49.18 | 48.72 | 48.82 | -2.40% | |
| 49.63 | 50.24 | 49.63 | 50.02 | +2.12% | |
| 48.07 | 49.04 | 48.07 | 48.98 | +0.18% | |
| 49.04 | 49.63 | 48.78 | 48.89 | +1.66% | |
| 49.31 | 49.31 | 47.80 | 48.09 | -1.52% | |
| 48.55 | 49.15 | 48.18 | 48.83 | -1.19% | |
| 49.80 | 49.80 | 49.03 | 49.42 | +2.57% | |
| 49.55 | 49.63 | 48.18 | 48.18 | -2.35% | |
| 49.13 | 49.54 | 48.91 | 49.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KEN chart for longer ranges.