KNCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	211.11	211.11	210.04	211.10	-	-	192
Jun 15, 2026	211.54	211.54	209.72	211.10	211.10	3.48%	4,055
Jun 12, 2026	203.58	204.99	201.55	204.01	204.01	0.65%	2,978
Jun 11, 2026	196.61	202.68	195.69	202.68	202.68	5.13%	1,319
Jun 10, 2026	195.39	196.05	192.79	192.79	192.79	-1.70%	1,100
Jun 9, 2026	201.62	201.68	191.29	196.12	196.12	-2.01%	5,028
Jun 8, 2026	198.66	203.36	198.66	200.13	200.13	2.98%	3,895
Jun 5, 2026	204.19	204.19	194.35	194.35	194.35	-8.23%	2,961
Jun 4, 2026	209.31	212.26	207.44	211.77	211.77	-3.05%	9,504
Jun 3, 2026	217.52	218.86	216.65	218.43	218.43	-0.63%	4,551
Jun 2, 2026	217.20	219.83	215.68	219.83	219.83	2.22%	4,973
Jun 1, 2026	211.81	215.63	211.81	215.06	215.06	3.22%	3,099
May 29, 2026	207.10	208.36	207.10	208.36	208.36	1.63%	2,349
May 28, 2026	201.77	205.80	201.77	205.03	205.03	0.78%	1,483
May 27, 2026	205.04	205.04	202.09	203.44	203.44	-0.51%	5,597
May 26, 2026	202.01	204.59	201.20	204.48	204.48	4.67%	4,187
May 22, 2026	194.75	196.28	194.75	195.35	195.35	0.76%	2,051
May 21, 2026	190.55	193.96	190.55	193.88	193.88	1.98%	3,926
May 20, 2026	188.01	190.11	188.01	190.11	190.11	2.32%	1,201
May 19, 2026	185.09	187.15	181.91	185.80	185.80	-0.12%	3,247
May 18, 2026	189.11	189.11	185.71	186.02	186.02	-0.75%	1,631
May 15, 2026	188.37	188.37	185.86	187.42	187.42	-2.55%	2,259
May 14, 2026	192.02	192.41	192.02	192.33	192.33	0.94%	1,976
May 13, 2026	188.46	190.54	188.46	190.53	190.53	1.99%	2,661
May 12, 2026	187.60	187.60	184.15	186.81	186.81	-2.48%	3,073
May 11, 2026	190.84	191.63	190.84	191.56	191.56	1.39%	7,714
May 8, 2026	184.57	188.96	184.57	188.93	188.93	4.66%	6,963
May 7, 2026	180.94	183.70	179.92	180.52	180.52	-1.07%	2,370
May 6, 2026	182.06	182.63	179.34	182.47	182.47	2.23%	4,360
May 5, 2026	178.33	179.11	178.33	178.49	178.49	3.27%	4,137
May 4, 2026	174.38	174.38	172.23	172.84	172.84	0.34%	3,832
May 1, 2026	170.85	172.24	170.85	172.24	172.24	1.52%	811
Apr 30, 2026	167.38	169.67	167.13	169.67	169.66	1.81%	3,061
Apr 29, 2026	164.23	166.65	164.23	166.65	166.65	1.58%	2,552
Apr 28, 2026	163.01	164.05	162.89	164.05	164.05	-1.77%	2,201
Apr 27, 2026	167.24	167.81	166.53	167.01	167.01	-0.14%	3,640
Apr 24, 2026	166.61	167.24	166.61	167.24	167.24	2.34%	1,580
Apr 23, 2026	163.82	164.00	163.42	163.42	163.42	-0.71%	1,383
Apr 22, 2026	160.87	164.59	160.87	164.59	164.59	2.18%	13,564
Apr 21, 2026	162.19	162.19	161.07	161.07	161.07	-0.15%	1,499
Apr 20, 2026	161.11	161.31	160.50	161.31	161.31	0.18%	1,841
Apr 17, 2026	160.92	161.40	160.63	161.02	161.02	1.52%	1,623
Apr 16, 2026	158.42	158.61	158.42	158.61	158.61	1.13%	1,344
Apr 15, 2026	155.79	156.83	155.44	156.83	156.83	1.15%	4,239
Apr 14, 2026	154.18	155.05	154.18	155.05	155.05	1.34%	2,047
Apr 13, 2026	150.94	153.00	150.94	153.00	153.00	1.49%	1,004
Apr 10, 2026	150.99	151.48	150.47	150.75	150.75	0.30%	2,443
Apr 9, 2026	149.59	150.32	149.59	150.30	150.30	0.20%	2,963
Apr 8, 2026	150.58	150.58	148.55	150.00	150.00	3.59%	1,246
Apr 7, 2026	142.11	144.79	142.11	144.79	144.79	0.99%	742