Free Trial

Kinaxis (KXS) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free KXS Stock Alerts
C$156.22
-1.59 (-1.01%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Kinaxis Stock Price Performance

5 Day
Performance
+3.40%
1 Month
Performance
+4.99%
3 Month
Performance
-2.59%
6 Month
Performance
+2.91%
Year-To-Date
Performance
+5.05%
1 Year
Performance
-15.40%
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 Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

KXS Stock Chart for Sunday, May, 19, 2024

KXS Chart by TradingView

Kinaxis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$157.81C$156.22
-1.01%		C$157.22C$154.5141,790 shsC$4.43 billion
05/16/2024C$152.00C$157.81
+3.82%		C$157.82C$152.0181,420 shsC$4.47 billion
05/15/2024C$151.09C$152.00
+0.60%		C$152.19C$149.3376,941 shsC$4.31 billion
05/14/2024C$149.62C$151.09
+0.98%		C$151.66C$149.3334,045 shsC$4.28 billion
05/13/2024C$149.47C$149.62
+0.10%		C$151.61C$148.7143,834 shsC$4.24 billion
05/10/2024C$150.04C$149.47
-0.38%		C$153.47C$148.5663,454 shsC$4.23 billion
05/09/2024C$144.31C$150.04
+3.97%		C$151.71C$146.06132,287 shsC$4.25 billion
05/08/2024C$145.59C$144.31
-0.88%		C$145.99C$142.25132,460 shsC$4.09 billion
05/07/2024C$151.59C$145.59
-3.96%		C$151.58C$145.5076,815 shsC$4.12 billion
05/06/2024C$151.38C$151.59
+0.14%		C$152.29C$149.67123,904 shsC$4.29 billion
05/03/2024C$150.88C$151.38
+0.33%		C$152.88C$150.8721,681 shsC$4.29 billion
05/02/2024C$152.49C$150.88
-1.06%		C$153.89C$149.9341,107 shsC$4.27 billion
05/01/2024C$146.59C$152.49
+4.02%		C$153.83C$145.7262,551 shsC$4.32 billion
04/30/2024C$148.75C$146.59
-1.45%		C$148.95C$145.9355,266 shsC$4.15 billion
04/29/2024C$150.21C$148.75
-0.97%		C$150.60C$148.2371,076 shsC$4.21 billion
04/26/2024C$149.56C$150.21
+0.43%		C$151.19C$149.6032,548 shsC$4.26 billion
04/25/2024C$151.71C$149.56
-1.42%		C$151.27C$149.3348,850 shsC$4.24 billion
04/24/2024C$152.51C$151.71
-0.52%		C$155.80C$150.1651,170 shsC$4.30 billion
04/23/2024C$150.92C$152.51
+1.05%		C$154.00C$150.9554,027 shsC$4.32 billion
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
weirdest stock market marches on (Ad)

For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”

Graham is hosting a “tell all” workshop about his Apex Indicator here
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
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

Related Companies:
This page (TSE:KXS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research