KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	48.28	48.52	48.10	48.36	48.36	0.65%	285,661
May 6, 2025	48.31	48.40	47.99	48.05	48.05	-0.83%	285,902
May 5, 2025	48.66	48.70	48.32	48.45	48.45	-0.51%	365,841
May 2, 2025	48.55	48.80	48.39	48.70	48.70	1.31%	337,210
May 1, 2025	48.41	48.44	47.93	48.07	48.07	-0.70%	357,124
Apr 30, 2025	48.09	48.48	47.53	48.41	48.41	0.44%	331,825
Apr 29, 2025	47.93	48.47	47.74	48.20	48.20	0.54%	445,786
Apr 28, 2025	47.93	48.06	47.61	47.94	47.94	0.15%	320,128
Apr 25, 2025	48.16	48.16	47.46	47.87	47.87	-0.66%	607,500
Apr 24, 2025	47.92	48.21	47.54	48.19	48.19	0.56%	580,074
Apr 23, 2025	48.72	48.72	47.64	47.92	47.92	-0.10%	1,275,747
Apr 22, 2025	47.35	48.02	47.26	47.97	47.97	1.42%	1,340,526
Apr 21, 2025	47.95	47.95	46.80	47.30	46.96	-1.52%	426,859
Apr 17, 2025	47.75	48.39	47.71	48.03	47.69	0.88%	829,073
Apr 16, 2025	48.17	48.31	47.32	47.61	47.27	-1.16%	445,630
Apr 15, 2025	48.58	48.58	48.02	48.17	47.83	-0.60%	391,316
Apr 14, 2025	48.20	48.59	47.95	48.46	48.11	1.34%	382,312
Apr 11, 2025	47.01	48.00	46.70	47.82	47.48	1.53%	351,282
Apr 10, 2025	47.43	47.43	45.83	47.10	46.76	-1.24%	522,052
Apr 9, 2025	44.66	47.93	44.65	47.69	47.35	5.28%	672,551
Apr 8, 2025	47.19	47.19	44.63	45.30	44.98	-1.74%	631,821
Apr 7, 2025	46.36	47.48	45.05	46.10	45.77	-1.96%	1,001,253
Apr 4, 2025	48.95	49.02	46.93	47.02	46.68	-4.91%	817,168
Apr 3, 2025	50.20	50.29	49.37	49.45	49.10	-2.35%	414,897
Apr 2, 2025	50.37	50.65	50.11	50.64	50.28	0.36%	223,358
Apr 1, 2025	50.43	50.58	50.09	50.46	50.10	-0.12%	308,343
Mar 31, 2025	49.99	50.66	49.95	50.52	50.16	1.06%	519,832
Mar 28, 2025	50.40	50.47	49.91	49.99	49.63	-0.81%	551,416
Mar 27, 2025	50.26	50.46	50.10	50.40	50.04	-0.28%	237,967
Mar 26, 2025	50.23	50.69	50.23	50.54	49.82	0.62%	328,816
Mar 25, 2025	50.48	50.48	49.96	50.23	49.51	-0.51%	277,466
Mar 24, 2025	50.22	50.53	50.20	50.49	49.77	0.92%	340,776
Mar 21, 2025	50.25	50.25	49.74	50.03	49.32	-0.66%	458,237
Mar 20, 2025	50.54	50.58	50.17	50.36	49.64	-0.45%	322,169
Mar 19, 2025	50.59	50.68	50.20	50.59	49.87	0.22%	409,964
Mar 18, 2025	50.73	50.73	50.30	50.48	49.76	-0.49%	304,508
Mar 17, 2025	50.18	50.83	50.14	50.73	50.01	1.12%	322,283
Mar 14, 2025	49.86	50.21	49.63	50.17	49.46	0.95%	235,566
Mar 13, 2025	49.97	50.16	49.50	49.70	48.99	-0.46%	401,197
Mar 12, 2025	50.61	50.61	49.76	49.93	49.22	-1.29%	468,041
Mar 11, 2025	51.57	51.57	50.41	50.58	49.86	-1.73%	517,478
Mar 10, 2025	51.51	52.33	51.20	51.47	50.74	-0.44%	650,300
Mar 7, 2025	51.00	51.80	50.90	51.70	50.96	1.31%	583,015
Mar 6, 2025	50.78	51.10	50.59	51.03	50.30	0.02%	435,694
Mar 5, 2025	50.75	51.14	50.51	51.02	50.29	0.71%	401,763
Mar 4, 2025	51.37	51.41	50.61	50.66	49.94	-1.44%	393,728
Mar 3, 2025	51.52	51.88	51.15	51.40	50.67	-0.17%	441,490
Feb 28, 2025	51.17	51.59	50.94	51.49	50.76	1.14%	383,216
Feb 27, 2025	50.95	51.15	50.72	50.91	50.18	0.10%	573,878
Feb 26, 2025	51.36	51.36	50.78	50.86	50.14	-0.82%	346,304