Kewaunee Scientific Stock Price History
NASDAQ: KEQUIndustrialsMedical SpecialitiesUSD
33.79-0.03 (-0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KEQU price history at a glance
The price history for Kewaunee Scientific (KEQU) on this page begins on March 17, 1980, when the stock closed at $2.44; it most recently closed at $33.79 on October 5, 2026. The highest price in this record is $71.33, reached on February 10, 2025; the latest close is 52.6% below that peak. Across the 45 complete calendar years in the table, KEQU finished higher in 29 and lower in 16. Its best year was 2007 (+122.4%) and its worst was 2019 (-59.3%).
Over roughly 47 years the share price changed +1282.3%, a 5.8% compound annual price return (excluding dividends). In the last 12 months alone, KEQU has lost 18.6%. 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 1980
- $71.33
- Date of high
- Feb 10, 2025
- Low since 1980
- $2.00
- Date of low
- Dec 19, 1994
- 52-week high
- $46.57
- 52-week low
- $32.00
- Last close
- $33.79
KEQU returns
1 week
-1.08%
1 month
-3.54%
3 months
-7.65%
6 months
-3.26%
Year to date
-9.68%
1 year
-18.64%
3 years
+85.76%
5 years
+155.98%
KEQU price return, excluding dividends.
KEQU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.79 | -9.89% |
| 2025 | 37.50 | -39.52% |
| 2024 | 62.00 | +113.28% |
| 2023 | 29.07 | +82.26% |
| 2022 | 15.95 | +25.59% |
| 2021 | 12.70 | +1.60% |
| 2020 | 12.50 | -3.92% |
| 2019 | 13.01 | -59.31% |
| 2018 | 31.97 | +10.36% |
| 2017 | 28.97 | +18.49% |
| 2016 | 24.45 | +37.44% |
| 2015 | 17.79 | +2.48% |
| 2014 | 17.36 | +10.15% |
| 2013 | 15.76 | +28.76% |
| 2012 | 12.24 | +50.00% |
| 2011 | 8.16 | -40.22% |
| 2010 | 13.65 | -5.34% |
| 2009 | 14.42 | +60.04% |
| 2008 | 9.01 | -53.39% |
| 2007 | 19.33 | +122.44% |
| 2006 | 8.69 | -7.16% |
| 2005 | 9.36 | +2.86% |
| 2004 | 9.10 | -13.50% |
| 2003 | 10.52 | +12.27% |
| 2002 | 9.37 | +12.76% |
| 2001 | 8.31 | -26.13% |
| 2000 | 11.25 | +9.76% |
| 1999 | 10.25 | -7.87% |
| 1998 | 11.13 | +5.95% |
| 1997 | 10.50 | +78.72% |
| 1996 | 5.88 | +80.77% |
| 1995 | 3.25 | +57.58% |
| 1994 | 2.06 | -51.47% |
| 1993 | 4.25 | +21.43% |
| 1992 | 3.50 | -50.00% |
| 1991 | 7.00 | +69.70% |
| 1990 | 4.13 | -44.07% |
| 1989 | 7.38 | -9.23% |
| 1988 | 8.13 | +4.84% |
| 1987 | 7.75 | -26.19% |
| 1986 | 10.50 | -22.94% |
| 1985 | 13.63 | +15.14% |
| 1984 | 11.83 | +26.79% |
| 1983 | 9.33 | +52.73% |
| 1982 | 6.11 | +14.58% |
| 1981 | 5.33 | +39.13% |
| 1980* | 3.83 | +56.82% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
KEQU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.45 | 33.79 | 33.09 | 33.79 | -0.09% | |
| 33.36 | 34.18 | 33.36 | 33.82 | -0.06% | |
| 34.20 | 34.21 | 33.84 | 33.84 | +0.36% | |
| 34.33 | 34.33 | 33.66 | 33.72 | -0.30% | |
| 34.45 | 34.45 | 33.81 | 33.82 | -1.00% | |
| 34.33 | 34.34 | 34.16 | 34.16 | +0.74% | |
| 33.90 | 33.98 | 33.90 | 33.91 | -1.57% | |
| 33.82 | 34.45 | 33.82 | 34.45 | +1.32% | |
| 34.35 | 34.35 | 34.00 | 34.00 | -0.06% | |
| 34.17 | 34.17 | 34.02 | 34.02 | 0.00% | |
| 34.02 | 34.03 | 34.02 | 34.02 | -0.76% | |
| 34.10 | 34.33 | 34.03 | 34.28 | +0.73% | |
| 34.01 | 34.72 | 34.01 | 34.03 | -0.21% | |
| 34.10 | 34.10 | 34.10 | 34.10 | -1.64% | |
| 34.26 | 35.29 | 34.01 | 34.67 | +1.64% | |
| 34.60 | 35.50 | 34.01 | 34.11 | -5.54% | |
| 35.60 | 36.11 | 34.89 | 36.11 | +1.58% | |
| 36.97 | 36.97 | 35.55 | 35.55 | +0.82% | |
| 35.31 | 36.24 | 35.26 | 35.26 | +0.60% | |
| 34.39 | 35.91 | 34.01 | 35.05 | +1.74% | |
| 35.24 | 35.24 | 34.20 | 34.45 | -0.26% | |
| 34.00 | 34.84 | 32.00 | 34.54 | -1.40% | |
| 36.01 | 37.73 | 35.03 | 35.03 | -2.72% | |
| 37.73 | 37.73 | 36.01 | 36.01 | -2.65% | |
| 36.91 | 36.99 | 36.91 | 36.99 | +0.52% | |
| 36.80 | 36.80 | 36.80 | 36.80 | +1.35% | |
| 37.67 | 37.67 | 36.25 | 36.31 | -3.61% | |
| 37.84 | 37.84 | 37.67 | 37.67 | 0.00% | |
| 37.67 | 37.67 | 37.67 | 37.67 | -0.29% | |
| 37.84 | 37.84 | 37.67 | 37.78 | -0.50% | |
| 38.73 | 39.00 | 37.97 | 37.97 | +0.24% | |
| 39.00 | 39.00 | 37.67 | 37.88 | +0.56% | |
| 37.07 | 37.84 | 37.07 | 37.67 | +1.13% | |
| 37.63 | 37.63 | 37.25 | 37.25 | +0.49% | |
| 36.55 | 37.07 | 36.36 | 37.07 | +1.65% | |
| 36.12 | 36.47 | 36.00 | 36.47 | +1.28% | |
| 36.67 | 36.67 | 36.01 | 36.01 | 0.00% | |
| 36.88 | 36.88 | 36.00 | 36.01 | -0.85% | |
| 36.65 | 36.65 | 36.32 | 36.32 | -0.52% | |
| 36.51 | 36.51 | 36.51 | 36.51 | -0.11% | |
| 36.75 | 36.75 | 36.25 | 36.55 | +0.88% | |
| 36.60 | 36.60 | 36.00 | 36.23 | +0.08% | |
| 37.31 | 37.31 | 36.20 | 36.20 | -0.58% | |
| 36.93 | 36.93 | 36.37 | 36.41 | -1.81% | |
| 37.08 | 37.08 | 37.08 | 37.08 | -2.11% | |
| 34.95 | 37.88 | 34.95 | 37.88 | +4.07% | |
| 36.21 | 36.40 | 35.50 | 36.40 | +0.28% | |
| 36.53 | 36.53 | 36.30 | 36.30 | -2.86% | |
| 37.00 | 37.37 | 36.43 | 37.37 | +4.62% | |
| 36.40 | 36.40 | 35.72 | 35.72 | -3.04% | |
| 36.32 | 37.50 | 36.32 | 36.84 | +0.60% | |
| 35.31 | 36.62 | 35.31 | 36.62 | +3.01% | |
| 35.84 | 35.84 | 35.55 | 35.55 | -0.20% | |
| 36.46 | 36.46 | 35.62 | 35.62 | -1.08% | |
| 36.81 | 36.81 | 36.00 | 36.01 | -0.91% | |
| 36.80 | 37.00 | 35.60 | 36.34 | -2.31% | |
| 36.85 | 38.66 | 36.20 | 37.20 | +2.20% | |
| 36.62 | 37.40 | 36.24 | 36.40 | +0.39% | |
| 36.70 | 36.70 | 36.00 | 36.26 | -4.85% | |
| 38.11 | 38.11 | 38.11 | 38.11 | +1.06% | |
| 36.95 | 38.06 | 36.95 | 37.71 | +0.61% | |
| 36.50 | 37.50 | 36.50 | 37.48 | +3.22% | |
| 37.03 | 37.03 | 36.11 | 36.31 | -2.37% | |
| 37.71 | 37.71 | 37.19 | 37.19 | +1.64% | |
| 36.97 | 36.97 | 36.46 | 36.59 | +2.49% | |
| 36.09 | 38.01 | 35.70 | 35.70 | -1.68% | |
| 36.12 | 36.93 | 35.98 | 36.31 | -0.38% | |
| 36.01 | 37.02 | 36.01 | 36.45 | -1.09% | |
| 37.60 | 37.60 | 36.32 | 36.85 | +0.46% | |
| 35.91 | 37.65 | 35.70 | 36.68 | +0.30% | |
| 35.88 | 36.98 | 35.15 | 36.57 | +2.96% | |
| 35.14 | 37.50 | 35.00 | 35.52 | +2.07% | |
| 35.40 | 37.05 | 34.80 | 34.80 | -2.85% | |
| 35.40 | 36.40 | 35.16 | 35.82 | +1.96% | |
| 35.00 | 35.70 | 34.51 | 35.13 | +3.32% | |
| 34.64 | 35.03 | 33.27 | 34.00 | -3.63% | |
| 37.31 | 37.34 | 34.31 | 35.28 | -4.80% | |
| 37.63 | 38.06 | 37.00 | 37.06 | -1.25% | |
| 37.65 | 37.65 | 37.53 | 37.53 | -0.21% | |
| 37.78 | 37.80 | 37.52 | 37.61 | +0.29% | |
| 37.30 | 37.66 | 37.30 | 37.50 | -0.21% | |
| 37.49 | 37.97 | 37.04 | 37.58 | +2.31% | |
| 35.64 | 36.73 | 35.64 | 36.73 | +2.71% | |
| 35.50 | 36.68 | 35.00 | 35.76 | -0.61% | |
| 36.50 | 36.50 | 35.50 | 35.98 | -0.11% | |
| 37.39 | 37.39 | 36.02 | 36.02 | -1.45% | |
| 37.36 | 37.36 | 36.50 | 36.55 | -2.30% | |
| 36.73 | 37.41 | 36.73 | 37.41 | -5.15% | |
| 39.44 | 39.44 | 39.44 | 39.44 | -0.30% | |
| 41.19 | 41.19 | 39.56 | 39.56 | -2.49% | |
| 41.20 | 41.20 | 40.57 | 40.57 | -0.44% | |
| 40.56 | 40.76 | 40.49 | 40.75 | +0.44% | |
| 40.57 | 40.99 | 40.09 | 40.57 | -0.86% | |
| 39.95 | 40.92 | 39.87 | 40.92 | +2.43% | |
| 39.97 | 39.98 | 39.90 | 39.95 | -0.05% | |
| 40.33 | 40.33 | 39.97 | 39.97 | 0.00% | |
| 39.53 | 39.97 | 39.53 | 39.97 | -2.96% | |
| 41.20 | 41.20 | 40.49 | 41.19 | -0.02% | |
| 38.85 | 41.20 | 38.85 | 41.20 | +6.90% | |
| 38.24 | 38.60 | 38.24 | 38.54 | +0.55% | |
| 38.65 | 38.65 | 38.33 | 38.33 | -0.80% | |
| 37.82 | 38.64 | 37.82 | 38.64 | -0.10% | |
| 38.02 | 39.10 | 38.02 | 38.68 | +2.68% | |
| 37.49 | 37.67 | 37.10 | 37.67 | +2.56% | |
| 36.73 | 36.73 | 36.73 | 36.73 | +0.16% | |
| 37.44 | 37.95 | 36.53 | 36.67 | -0.92% | |
| 35.43 | 37.63 | 35.43 | 37.01 | +1.45% | |
| 37.00 | 37.00 | 35.31 | 36.48 | -1.41% | |
| 38.50 | 39.00 | 36.60 | 37.00 | -0.43% | |
| 38.00 | 38.00 | 37.16 | 37.16 | -1.48% | |
| 37.72 | 37.72 | 37.72 | 37.72 | 0.00% | |
| 36.00 | 38.54 | 36.00 | 37.72 | +1.92% | |
| 37.01 | 37.01 | 37.01 | 37.01 | -3.97% | |
| 36.96 | 38.54 | 36.96 | 38.54 | +3.83% | |
| 37.23 | 37.55 | 37.00 | 37.12 | +0.27% | |
| 36.99 | 37.02 | 36.99 | 37.02 | +2.52% | |
| 36.11 | 36.11 | 36.11 | 36.11 | 0.00% | |
| 37.14 | 37.14 | 35.46 | 36.11 | -2.41% | |
| 37.00 | 37.00 | 37.00 | 37.00 | -0.94% | |
| 38.21 | 38.21 | 37.35 | 37.35 | +1.33% | |
| 36.70 | 37.79 | 36.52 | 36.86 | +0.44% | |
| 34.71 | 36.70 | 34.71 | 36.70 | +4.89% | |
| 35.15 | 35.17 | 34.42 | 34.99 | +0.63% | |
| 35.21 | 35.40 | 34.77 | 34.77 | +1.05% | |
| 35.22 | 35.22 | 34.41 | 34.41 | -0.81% | |
| 34.32 | 34.85 | 34.13 | 34.69 | -0.69% | |
| 34.49 | 35.52 | 34.49 | 34.93 | +2.43% | |
| 35.05 | 35.10 | 34.10 | 34.10 | -1.76% | |
| 34.52 | 34.84 | 33.93 | 34.71 | +2.09% | |
| 34.00 | 34.00 | 34.00 | 34.00 | 0.00% | |
| 34.29 | 34.45 | 33.95 | 34.00 | -0.03% | |
| 33.97 | 34.01 | 33.70 | 34.01 | +0.12% | |
| 34.35 | 34.50 | 33.97 | 33.97 | -0.88% | |
| 34.71 | 35.01 | 34.13 | 34.27 | +0.59% | |
| 34.21 | 34.45 | 34.00 | 34.07 | -0.73% | |
| 34.10 | 34.32 | 34.10 | 34.32 | -1.35% | |
| 34.32 | 35.35 | 34.00 | 34.79 | +2.20% | |
| 34.02 | 34.31 | 34.02 | 34.04 | -0.41% | |
| 34.68 | 34.68 | 34.18 | 34.18 | -1.01% | |
| 34.65 | 35.14 | 34.36 | 34.53 | +1.26% | |
| 34.20 | 34.24 | 34.01 | 34.10 | -0.15% | |
| 34.58 | 34.80 | 34.15 | 34.15 | -0.35% | |
| 34.85 | 35.28 | 34.27 | 34.27 | -1.81% | |
| 35.16 | 35.59 | 34.85 | 34.90 | +0.58% | |
| 36.06 | 36.06 | 34.70 | 34.70 | -1.53% | |
| 35.34 | 36.07 | 34.70 | 35.24 | -1.07% | |
| 36.00 | 36.48 | 34.81 | 35.62 | -13.08% | |
| 41.41 | 42.60 | 40.98 | 40.98 | -2.54% | |
| 42.29 | 43.36 | 42.05 | 42.05 | +0.98% | |
| 41.97 | 41.97 | 41.64 | 41.64 | -0.50% | |
| 40.80 | 41.85 | 40.80 | 41.85 | +2.07% | |
| 41.55 | 41.55 | 41.00 | 41.00 | -0.58% | |
| 41.00 | 41.62 | 41.00 | 41.24 | -1.32% | |
| 41.79 | 41.79 | 41.79 | 41.79 | +0.10% | |
| 42.00 | 43.02 | 41.75 | 41.75 | +0.63% | |
| 43.00 | 43.00 | 41.49 | 41.49 | +1.20% | |
| 41.00 | 41.60 | 40.83 | 41.00 | -2.08% | |
| 42.29 | 42.49 | 41.69 | 41.87 | -2.85% | |
| 41.60 | 43.10 | 41.07 | 43.10 | +6.13% | |
| 41.52 | 42.39 | 40.61 | 40.61 | -4.56% | |
| 42.83 | 42.95 | 41.75 | 42.55 | +2.41% | |
| 41.00 | 42.31 | 41.00 | 41.55 | +0.97% | |
| 40.40 | 41.17 | 40.03 | 41.15 | +2.87% | |
| 39.66 | 40.00 | 39.66 | 40.00 | +0.58% | |
| 40.13 | 40.17 | 39.66 | 39.77 | -0.95% | |
| 40.15 | 40.35 | 40.00 | 40.15 | +0.88% | |
| 39.70 | 40.17 | 39.70 | 39.80 | 0.00% | |
| 40.70 | 41.49 | 39.80 | 39.80 | -0.82% | |
| 40.11 | 40.13 | 40.11 | 40.13 | -1.57% | |
| 40.99 | 41.47 | 40.77 | 40.77 | +1.57% | |
| 39.80 | 40.14 | 38.91 | 40.14 | +1.16% | |
| 39.68 | 39.68 | 39.68 | 39.68 | -2.05% | |
| 40.60 | 40.72 | 40.51 | 40.51 | +0.80% | |
| 39.75 | 40.19 | 39.75 | 40.19 | +1.64% | |
| 39.30 | 39.71 | 39.06 | 39.54 | +2.70% | |
| 38.26 | 39.50 | 38.26 | 38.50 | -2.43% | |
| 38.67 | 39.59 | 38.11 | 39.46 | +1.65% | |
| 39.48 | 39.98 | 38.82 | 38.82 | -1.30% | |
| 40.01 | 40.17 | 38.85 | 39.33 | -1.90% | |
| 38.00 | 40.38 | 38.00 | 40.09 | +1.14% | |
| 39.05 | 39.64 | 39.05 | 39.64 | +1.90% | |
| 38.74 | 39.83 | 38.69 | 38.90 | +0.52% | |
| 39.40 | 39.91 | 38.70 | 38.70 | -4.23% | |
| 37.65 | 41.20 | 37.50 | 40.41 | +6.34% | |
| 37.45 | 38.15 | 37.45 | 38.00 | +1.33% | |
| 37.68 | 38.10 | 37.19 | 37.50 | +0.81% | |
| 37.50 | 38.01 | 37.20 | 37.20 | -0.83% | |
| 38.50 | 38.50 | 37.51 | 37.51 | +0.03% | |
| 37.51 | 38.00 | 37.39 | 37.50 | +0.91% | |
| 37.27 | 38.00 | 37.13 | 37.16 | -0.24% | |
| 37.85 | 37.99 | 37.25 | 37.25 | -0.83% | |
| 38.45 | 39.20 | 37.50 | 37.56 | -2.29% | |
| 37.10 | 39.20 | 37.10 | 38.44 | +2.51% | |
| 37.41 | 38.23 | 37.41 | 37.50 | +0.24% | |
| 37.14 | 38.03 | 37.14 | 37.41 | 0.00% | |
| 37.76 | 37.98 | 37.12 | 37.41 | -0.64% | |
| 38.01 | 38.02 | 37.65 | 37.65 | -0.92% | |
| 37.64 | 38.29 | 37.64 | 38.00 | -0.03% | |
| 38.20 | 38.25 | 37.93 | 38.01 | -0.24% | |
| 38.33 | 38.61 | 38.08 | 38.10 | -1.60% | |
| 37.91 | 39.61 | 37.91 | 38.72 | +1.12% | |
| 38.39 | 39.03 | 38.25 | 38.29 | -0.18% | |
| 39.53 | 39.53 | 38.36 | 38.36 | -1.34% | |
| 38.93 | 39.50 | 38.88 | 38.88 | +1.01% | |
| 38.25 | 39.73 | 37.64 | 38.49 | +0.50% | |
| 37.50 | 38.87 | 37.50 | 38.30 | +1.38% | |
| 38.75 | 38.75 | 37.78 | 37.78 | -1.25% | |
| 38.41 | 39.69 | 37.50 | 38.26 | -4.35% | |
| 40.29 | 41.04 | 39.85 | 40.00 | +3.15% | |
| 39.67 | 39.67 | 38.51 | 38.78 | -2.10% | |
| 39.25 | 40.10 | 39.25 | 39.61 | +0.28% | |
| 40.36 | 40.36 | 38.88 | 39.50 | +0.59% | |
| 38.34 | 39.95 | 37.91 | 39.27 | +3.21% | |
| 38.06 | 38.60 | 37.77 | 38.05 | -0.16% | |
| 37.92 | 38.89 | 36.98 | 38.11 | +0.87% | |
| 37.36 | 38.06 | 37.36 | 37.78 | +1.50% | |
| 38.50 | 39.22 | 37.22 | 37.22 | -2.95% | |
| 39.42 | 39.61 | 38.28 | 38.35 | -0.93% | |
| 39.33 | 40.11 | 38.71 | 38.71 | +0.73% | |
| 40.48 | 40.48 | 38.43 | 38.43 | -1.96% | |
| 38.44 | 39.46 | 38.30 | 39.20 | +4.51% | |
| 41.30 | 41.30 | 37.25 | 37.51 | -5.04% | |
| 39.49 | 39.56 | 39.22 | 39.50 | +0.10% | |
| 39.67 | 40.46 | 39.13 | 39.46 | -0.15% | |
| 40.57 | 40.60 | 39.48 | 39.52 | -2.23% | |
| 40.04 | 40.84 | 39.77 | 40.42 | +0.92% | |
| 40.04 | 40.40 | 39.46 | 40.05 | -1.11% | |
| 41.64 | 41.64 | 40.00 | 40.50 | -2.69% | |
| 42.91 | 42.91 | 41.56 | 41.62 | -0.83% | |
| 41.96 | 42.87 | 41.50 | 41.97 | +0.41% | |
| 40.09 | 42.00 | 39.50 | 41.80 | +3.39% | |
| 41.99 | 42.36 | 40.43 | 40.43 | -2.06% | |
| 41.69 | 41.74 | 40.81 | 41.28 | +0.17% | |
| 41.33 | 42.30 | 41.21 | 41.21 | -2.16% | |
| 42.00 | 42.95 | 41.57 | 42.12 | +0.72% | |
| 41.75 | 42.15 | 41.75 | 41.82 | -0.95% | |
| 42.31 | 42.85 | 42.04 | 42.22 | -1.63% | |
| 42.95 | 43.85 | 42.52 | 42.92 | -0.05% | |
| 43.76 | 43.92 | 42.82 | 42.94 | -2.87% | |
| 44.00 | 44.47 | 44.00 | 44.21 | -2.54% | |
| 46.57 | 46.57 | 44.05 | 45.36 | +1.18% | |
| 45.31 | 45.33 | 43.57 | 44.83 | -2.73% | |
| 46.33 | 46.46 | 43.20 | 46.09 | +0.07% | |
| 45.00 | 46.50 | 44.20 | 46.06 | +1.21% | |
| 43.59 | 46.16 | 43.14 | 45.51 | +5.37% | |
| 42.00 | 43.66 | 42.00 | 43.19 | +1.62% | |
| 42.00 | 43.59 | 42.00 | 42.50 | +0.69% | |
| 42.49 | 42.71 | 41.65 | 42.21 | +1.88% | |
| 43.16 | 43.16 | 41.43 | 41.43 | +0.10% | |
| 42.16 | 42.16 | 41.32 | 41.39 | -0.34% | |
| 42.98 | 44.03 | 41.45 | 41.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KEQU chart for longer ranges.