KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	48.57	48.96	48.35	48.52	48.52	0.89%	449,578
Mar 20, 2026	48.70	48.70	47.89	48.09	48.09	-1.23%	29,012
Mar 19, 2026	48.93	48.93	48.43	48.69	48.69	-0.49%	46,398
Mar 18, 2026	49.64	49.64	48.90	48.93	48.93	-1.65%	24,225
Mar 17, 2026	49.90	50.06	49.73	49.75	49.75	-	33,134
Mar 16, 2026	50.25	50.25	49.64	49.75	49.75	0.55%	21,679
Mar 13, 2026	49.65	49.90	49.44	49.48	49.48	0.06%	14,432
Mar 12, 2026	49.85	49.94	49.45	49.45	49.45	-1.16%	17,642
Mar 11, 2026	50.38	50.38	49.77	50.03	50.03	-0.52%	188,882
Mar 10, 2026	50.51	50.72	50.18	50.29	50.29	-0.83%	21,999
Mar 9, 2026	50.38	50.76	49.80	50.71	50.71	-0.10%	34,983
Mar 6, 2026	51.10	51.10	50.26	50.76	50.76	-0.70%	37,009
Mar 5, 2026	51.54	51.54	50.89	51.12	51.12	-1.22%	60,174
Mar 4, 2026	51.99	52.19	51.63	51.75	51.75	-0.44%	23,169
Mar 3, 2026	51.98	52.12	51.27	51.98	51.98	-0.95%	57,378
Mar 2, 2026	52.44	52.60	52.13	52.48	52.48	-0.27%	38,531
Feb 27, 2026	52.20	52.63	52.06	52.62	52.62	0.61%	60,621
Feb 26, 2026	52.25	52.42	52.02	52.30	52.30	0.40%	34,370
Feb 25, 2026	52.51	52.51	51.73	52.09	52.09	-0.40%	36,333
Feb 24, 2026	52.07	52.31	52.07	52.30	52.30	0.44%	77,114
Feb 23, 2026	52.24	52.41	51.97	52.07	52.07	-0.33%	82,396
Feb 20, 2026	52.12	52.26	51.85	52.24	52.24	-0.34%	283,982
Feb 19, 2026	52.62	52.65	52.24	52.42	52.05	-0.17%	348,536
Feb 18, 2026	52.41	52.60	52.25	52.51	52.14	0.32%	320,849
Feb 17, 2026	52.59	52.90	52.11	52.34	51.97	-0.49%	223,117
Feb 13, 2026	52.44	52.84	52.30	52.60	52.23	0.55%	330,313
Feb 12, 2026	52.96	53.20	52.31	52.31	51.94	-1.19%	279,402
Feb 11, 2026	52.88	52.99	52.62	52.94	52.57	0.44%	163,788
Feb 10, 2026	52.44	52.80	52.30	52.71	52.34	0.50%	216,529
Feb 9, 2026	52.68	52.68	52.20	52.45	52.08	-0.27%	278,434
Feb 6, 2026	52.24	52.73	52.24	52.59	52.22	1.04%	319,890
Feb 5, 2026	52.20	52.45	51.94	52.05	51.68	-0.50%	268,551
Feb 4, 2026	51.74	52.43	51.65	52.31	51.94	1.45%	322,214
Feb 3, 2026	51.23	51.87	51.04	51.56	51.20	0.33%	427,221
Feb 2, 2026	51.18	51.43	51.02	51.39	51.03	0.41%	479,500
Jan 30, 2026	50.81	51.18	50.59	51.18	50.82	0.67%	399,293
Jan 29, 2026	50.80	51.11	50.54	50.84	50.48	0.57%	625,415
Jan 28, 2026	50.81	50.91	50.42	50.55	50.19	-0.65%	355,040
Jan 27, 2026	50.76	50.95	50.70	50.88	50.52	-0.14%	313,259
Jan 26, 2026	51.06	51.09	50.81	50.95	50.59	0.20%	247,175
Jan 23, 2026	50.99	50.99	50.66	50.85	50.49	-0.29%	396,475
Jan 22, 2026	50.91	51.16	50.90	51.00	50.64	0.02%	357,724
Jan 21, 2026	50.46	51.02	50.46	50.99	50.63	0.69%	424,731
Jan 20, 2026	50.75	50.92	50.48	50.64	49.92	-1.17%	451,193
Jan 16, 2026	51.34	51.34	51.10	51.24	50.51	-0.25%	584,301
Jan 15, 2026	51.19	51.46	51.00	51.37	50.64	0.16%	429,412
Jan 14, 2026	50.67	51.29	50.67	51.29	50.56	0.96%	305,473
Jan 13, 2026	50.68	50.85	50.53	50.80	50.08	0.38%	611,303
Jan 12, 2026	50.55	50.61	50.21	50.61	49.89	0.48%	487,732
Jan 9, 2026	50.34	50.41	50.17	50.37	49.66	0.32%	399,895