14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $27.21 $27.21 Friday, 4th Sep 2020 KEM stock ended at $27.21. During the day the stock fluctuated 0% from a day low at $27.21 to a day high of $27.21.
90 days $27.07 $27.21
52 weeks $17.69 $27.61

Historical Kemet Corporation prices

Date Open High Low Close Volume
May 20, 2020 $27.11 $27.14 $27.06 $27.11 789 470
May 19, 2020 $27.06 $27.10 $27.04 $27.05 533 591
May 18, 2020 $27.09 $27.09 $27.04 $27.07 602 965
May 15, 2020 $27.08 $27.14 $27.04 $27.04 1 137 717
May 14, 2020 $27.06 $27.10 $27.04 $27.05 965 590
May 13, 2020 $27.05 $27.07 $27.02 $27.03 741 780
May 12, 2020 $27.05 $27.09 $27.04 $27.04 522 672
May 11, 2020 $27.04 $27.12 $27.03 $27.05 1 034 256
May 08, 2020 $27.08 $27.08 $27.03 $27.04 595 908
May 07, 2020 $27.09 $27.10 $27.03 $27.05 783 563
May 06, 2020 $27.12 $27.15 $27.05 $27.05 1 185 319
May 05, 2020 $27.11 $27.21 $27.07 $27.09 1 722 018
May 04, 2020 $27.04 $27.16 $27.02 $27.05 1 134 190
May 01, 2020 $27.03 $27.05 $26.97 $27.04 1 649 373
Apr 30, 2020 $27.01 $27.04 $27.00 $27.01 1 665 776
Apr 29, 2020 $27.00 $27.07 $27.00 $27.02 1 462 090
Apr 28, 2020 $26.90 $27.05 $26.89 $26.99 3 565 418
Apr 27, 2020 $26.80 $26.90 $26.75 $26.82 1 565 293
Apr 24, 2020 $26.60 $26.84 $26.56 $26.77 2 561 583
Apr 23, 2020 $25.84 $26.19 $25.81 $25.92 573 826
Apr 22, 2020 $25.85 $26.02 $25.62 $25.94 664 620
Apr 21, 2020 $25.66 $25.81 $25.51 $25.67 904 252
Apr 20, 2020 $25.45 $25.94 $25.30 $25.91 1 026 613
Apr 17, 2020 $25.37 $25.65 $25.29 $25.63 661 717
Apr 16, 2020 $25.10 $25.51 $25.05 $25.36 826 517

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KEM stock historical prices to predict future price movements?
Trend Analysis: Examine the KEM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KEM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Kemet Corporation

Kemet KEMET Corporation, together with its subsidiaries, manufactures and sells passive electronic components under the KEMET brand worldwide. The company operates through two segments, Solid Capacitors, and Film and Electrolytic. Its products include tantalum, multilayer ceramic, film, electrolytic, paper, and solid aluminum capacitors, as well as EMI filters. The company offers its capacitors for use in the automotive, communications, computer-relate... KEM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT