Free Trial

Kinaxis (KXS) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free KXS Stock Alerts
C$150.92
+2.13 (+1.43%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Kinaxis Stock Price Performance

5 Day
Performance
-0.43%
1 Month
Performance
+0.27%
3 Month
Performance
-8.83%
6 Month
Performance
+13.15%
Year-To-Date
Performance
+1.49%
1 Year
Performance
-17.02%
Receive KXS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kinaxis and its competitors with MarketBeat's FREE daily newsletter

Ad The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

KXS Stock Chart for Tuesday, April, 23, 2024

KXS Chart by TradingView

Kinaxis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024C$148.79C$150.92
+1.43%		C$151.72C$148.1734,720 shsC$4.28 billion
04/19/2024C$151.57C$148.79
-1.83%		C$153.20C$147.9862,258 shsC$4.22 billion
04/18/2024C$151.68C$151.57
-0.07%		C$152.00C$149.8060,919 shsC$4.29 billion
04/17/2024C$150.31C$151.68
+0.91%		C$151.93C$149.4922,448 shsC$4.30 billion
04/16/2024C$150.25C$150.31
+0.04%		C$152.71C$149.4138,143 shsC$4.26 billion
04/15/2024C$151.37C$150.25
-0.74%		C$152.15C$149.7139,751 shsC$4.26 billion
04/12/2024C$153.01C$151.37
-1.07%		C$153.50C$151.3742,418 shsC$4.29 billion
04/11/2024C$151.39C$153.01
+1.07%		C$153.04C$150.9347,974 shsC$4.33 billion
04/10/2024C$153.10C$151.39
-1.12%		C$152.75C$150.8928,161 shsC$4.29 billion
04/09/2024C$151.89C$153.10
+0.80%		C$153.14C$151.6040,886 shsC$4.34 billion
04/08/2024C$152.46C$151.89
-0.37%		C$152.57C$150.2821,421 shsC$4.30 billion
04/05/2024C$146.91C$152.46
+3.78%		C$153.81C$146.9352,230 shsC$4.32 billion
04/04/2024C$150.00C$146.91
-2.06%		C$151.91C$146.7860,849 shsC$4.16 billion
04/03/2024C$152.52C$150.00
-1.65%		C$152.79C$149.1347,715 shsC$4.25 billion
04/02/2024C$153.37C$152.52
-0.55%		C$153.01C$150.5152,021 shsC$4.32 billion
04/01/2024C$154.00C$153.37
-0.41%		C$155.13C$153.0045,338 shsC$4.34 billion
03/29/2024C$154.00C$154.00C$154.42C$153.4057,222 shsC$4.36 billion
03/28/2024C$152.94C$154.00
+0.69%		C$154.42C$153.4057,222 shsC$4.36 billion
03/27/2024C$150.33C$152.94
+1.74%		C$153.04C$150.5154,150 shsC$4.33 billion
03/26/2024C$150.26C$150.33
+0.05%		C$151.99C$150.2853,122 shsC$4.26 billion
03/25/2024C$150.52C$150.26
-0.17%		C$151.15C$149.5026,853 shsC$4.26 billion
03/22/2024C$153.78C$150.52
-2.12%		C$153.02C$149.3944,320 shsC$4.26 billion
03/21/2024C$152.10C$153.78
+1.10%		C$154.87C$151.6760,616 shsC$4.36 billion
03/20/2024C$147.54C$152.10
+3.09%		C$152.66C$147.5565,261 shsC$4.31 billion
03/19/2024C$147.44C$147.54
+0.07%		C$148.23C$145.7251,322 shsC$4.18 billion
03/18/2024C$149.42C$147.44
-1.33%		C$149.95C$145.4632,822 shsC$4.18 billion
03/15/2024C$151.66C$149.42
-1.48%		C$151.73C$149.0478,763 shsC$4.23 billion
03/14/2024C$150.48C$151.66
+0.78%		C$151.77C$149.5962,452 shsC$4.30 billion
03/13/2024C$151.17C$150.48
-0.46%		C$151.11C$148.9397,149 shsC$4.26 billion
03/12/2024C$147.06C$151.17
+2.79%		C$151.92C$146.6174,876 shsC$4.31 billion
03/11/2024C$146.27C$147.06
+0.54%		C$148.39C$145.4927,045 shsC$4.19 billion
03/08/2024C$148.00C$146.27
-1.17%		C$147.99C$145.7144,769 shsC$4.17 billion
03/07/2024C$146.00C$148.00
+1.37%		C$149.92C$147.3368,911 shsC$4.22 billion
03/06/2024C$143.85C$146.00
+1.49%		C$147.36C$144.37158,283 shsC$4.16 billion
03/05/2024C$153.80C$143.85
-6.47%		C$154.24C$142.20157,116 shsC$4.10 billion
03/04/2024C$149.07C$153.80
+3.17%		C$155.78C$149.0787,082 shsC$4.38 billion
03/01/2024C$140.68C$149.07
+5.96%		C$151.05C$140.25120,129 shsC$4.25 billion
02/29/2024C$154.38C$140.68
-8.87%		C$150.75C$138.43310,036 shsC$4.01 billion
02/28/2024C$151.76C$154.38
+1.73%		C$155.00C$150.7663,284 shsC$4.40 billion
02/27/2024C$154.88C$151.76
-2.01%		C$155.59C$151.0581,126 shsC$4.33 billion
The Next Nvidia? (Ad)

The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.

Go here now for this breaking story.
02/26/2024C$154.33C$154.88
+0.36%		C$155.92C$153.9454,328 shsC$4.41 billion
02/23/2024C$148.72C$154.33
+3.77%		C$154.73C$147.6771,663 shsC$4.40 billion
02/22/2024C$150.00C$148.72
-0.85%		C$152.52C$148.24109,839 shsC$4.24 billion
02/21/2024C$153.97C$150.00
-2.58%		C$152.40C$147.8068,221 shsC$4.28 billion
02/20/2024C$160.38C$153.97
-4.00%		C$159.44C$153.0850,794 shsC$4.39 billion
02/19/2024C$160.38C$160.38C$162.50C$159.9530,430 shsC$4.57 billion
02/16/2024C$162.13C$160.38
-1.08%		C$162.50C$159.9529,999 shsC$4.57 billion
02/15/2024C$161.88C$162.13
+0.15%		C$162.18C$158.8236,668 shsC$4.62 billion
02/14/2024C$159.43C$161.88
+1.54%		C$162.95C$159.4425,749 shsC$4.61 billion
02/13/2024C$160.71C$159.43
-0.80%		C$160.68C$157.0046,946 shsC$4.54 billion
02/12/2024C$160.29C$160.71
+0.26%		C$161.01C$159.00108,391 shsC$4.58 billion
02/09/2024C$156.50C$160.29
+2.42%		C$161.31C$155.9755,909 shsC$4.57 billion
02/08/2024C$157.48C$156.50
-0.62%		C$157.73C$155.9841,778 shsC$4.46 billion
02/07/2024C$158.05C$157.48
-0.36%		C$158.94C$156.9029,470 shsC$4.49 billion
02/06/2024C$161.59C$158.05
-2.19%		C$161.46C$155.8869,404 shsC$4.50 billion
02/05/2024C$165.81C$161.59
-2.55%		C$165.82C$161.5030,787 shsC$4.61 billion
02/02/2024C$164.21C$165.81
+0.97%		C$166.69C$162.1825,472 shsC$4.73 billion
02/01/2024C$163.72C$164.21
+0.30%		C$165.88C$163.7347,404 shsC$4.68 billion
01/31/2024C$166.06C$163.72
-1.41%		C$166.32C$163.5730,709 shsC$4.67 billion
01/30/2024C$165.31C$166.06
+0.45%		C$166.97C$163.9545,765 shsC$4.73 billion
01/29/2024C$164.52C$165.31
+0.48%		C$165.31C$163.1030,768 shsC$4.71 billion
01/26/2024C$162.66C$164.52
+1.14%		C$166.48C$161.0337,178 shsC$4.69 billion
01/25/2024C$163.70C$162.66
-0.64%		C$165.95C$162.1431,909 shsC$4.64 billion
01/24/2024C$165.53C$163.70
-1.11%		C$168.18C$163.5142,874 shsC$4.67 billion
01/23/2024C$164.59C$165.53
+0.57%		C$166.24C$163.4540,462 shsC$4.72 billion
01/22/2024C$165.78C$164.59
-0.72%		C$167.53C$161.0158,290 shsC$4.69 billion

Related Companies:
This page (TSE:KXS) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press