KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.04	50.79	49.91	50.50	50.50	0.88%	587,806
Dec 19, 2024	50.55	50.70	50.01	50.06	50.06	-0.60%	514,700
Dec 18, 2024	51.57	51.61	50.36	50.36	50.36	-2.35%	507,236
Dec 17, 2024	51.69	51.87	51.45	51.57	51.57	-0.60%	479,603
Dec 16, 2024	52.24	52.34	51.85	51.88	51.88	-0.61%	362,316
Dec 13, 2024	52.50	52.50	52.04	52.20	52.20	-1.08%	376,000
Dec 12, 2024	52.77	52.90	52.70	52.77	52.39	-0.17%	253,000
Dec 11, 2024	53.36	53.36	52.78	52.86	52.48	-0.53%	251,230
Dec 10, 2024	53.37	53.37	52.78	53.14	52.76	-0.37%	303,314
Dec 9, 2024	53.48	53.61	53.30	53.34	52.96	-0.09%	266,900
Dec 6, 2024	53.74	53.77	53.32	53.39	53.01	-0.41%	278,545
Dec 5, 2024	53.76	53.76	53.44	53.61	53.23	-0.13%	316,223
Dec 4, 2024	53.84	53.84	53.52	53.68	53.30	-0.45%	323,900
Dec 3, 2024	54.29	54.29	53.77	53.92	53.53	-0.50%	387,647
Dec 2, 2024	54.45	54.45	53.91	54.19	53.80	-0.29%	417,424
Nov 29, 2024	54.38	54.45	54.20	54.35	53.96	0.20%	169,800
Nov 27, 2024	54.43	54.50	54.20	54.24	53.85	0.18%	307,645
Nov 26, 2024	54.17	54.17	53.84	54.14	53.75	0.02%	285,948
Nov 25, 2024	54.01	54.28	53.93	54.13	53.74	0.80%	465,625
Nov 22, 2024	53.51	53.76	53.39	53.70	53.32	0.58%	331,800
Nov 21, 2024	53.04	53.43	52.77	53.39	53.01	0.30%	590,934
Nov 20, 2024	53.15	53.25	52.85	53.23	52.47	0.06%	421,400
Nov 19, 2024	53.25	53.28	52.83	53.20	52.44	-0.39%	629,900
Nov 18, 2024	53.27	53.46	53.07	53.41	52.65	0.32%	944,907
Nov 15, 2024	53.51	53.52	53.20	53.24	52.86	-0.41%	307,223
Nov 14, 2024	53.90	53.90	53.43	53.46	53.08	-0.63%	364,600
Nov 13, 2024	53.78	53.89	53.56	53.80	53.41	0.34%	347,403
Nov 12, 2024	54.00	54.10	53.60	53.62	53.23	-0.70%	305,500
Nov 11, 2024	53.88	54.30	53.88	54.00	53.61	0.22%	302,232
Nov 8, 2024	53.72	54.03	53.58	53.88	53.49	0.45%	301,808
Nov 7, 2024	53.85	53.85	53.59	53.64	53.25	-0.11%	427,000
Nov 6, 2024	54.14	54.14	53.37	53.70	53.31	1.05%	297,300
Nov 5, 2024	52.69	53.15	52.54	53.14	52.76	0.93%	414,300
Nov 4, 2024	52.62	52.98	52.47	52.65	52.27	0.08%	343,448
Nov 1, 2024	52.71	52.90	52.55	52.61	52.23	0.25%	181,000
Oct 31, 2024	52.89	53.00	52.47	52.48	52.10	-0.87%	534,725
Oct 30, 2024	52.99	53.20	52.90	52.94	52.56	-0.11%	297,604
Oct 29, 2024	53.31	53.31	52.92	53.00	52.62	-0.79%	300,200
Oct 28, 2024	53.33	53.53	53.31	53.42	53.04	0.64%	203,600
Oct 25, 2024	53.67	53.67	53.03	53.08	52.70	-0.77%	259,816
Oct 24, 2024	53.76	53.76	53.39	53.49	53.11	-0.19%	265,109
Oct 23, 2024	53.75	53.75	53.37	53.59	53.21	-0.32%	227,630
Oct 22, 2024	53.81	53.83	53.51	53.76	53.76	-1.36%	251,100
Oct 21, 2024	55.00	55.50	54.36	54.50	54.11	-0.91%	230,415
Oct 18, 2024	54.86	55.03	54.71	55.00	54.60	0.24%	212,504
Oct 17, 2024	55.03	55.03	54.70	54.87	54.47	-0.05%	228,730
Oct 16, 2024	54.76	54.96	54.61	54.90	54.50	0.44%	283,207
Oct 15, 2024	54.68	55.12	54.61	54.66	54.27	0.05%	197,600
Oct 14, 2024	54.34	54.64	54.20	54.63	54.24	0.61%	232,000
Oct 11, 2024	53.94	54.34	53.94	54.30	53.91	0.84%	265,001
Oct 10, 2024	53.97	54.05	53.69	53.85	53.46	-0.17%	282,622
Oct 9, 2024	53.73	54.04	53.62	53.94	53.55	0.48%	226,907
Oct 8, 2024	53.70	53.75	53.42	53.68	53.29	0.15%	257,900
Oct 7, 2024	53.88	53.88	53.45	53.60	53.21	-0.65%	181,913
Oct 4, 2024	53.98	54.00	53.66	53.95	53.56	0.26%	230,894
Oct 3, 2024	54.11	54.11	53.71	53.81	53.42	-0.74%	262,318
Oct 2, 2024	54.38	54.38	54.02	54.21	53.82	-0.33%	293,003
Oct 1, 2024	54.53	54.53	54.13	54.39	54.00	-0.17%	269,313
Sep 30, 2024	54.41	54.48	54.09	54.48	54.09	0.29%	311,316
Sep 27, 2024	54.27	54.63	54.26	54.32	53.93	0.28%	295,740
Sep 26, 2024	54.01	54.23	53.94	54.17	53.78	-0.07%	348,241
Sep 25, 2024	54.62	54.62	54.13	54.21	53.43	-0.44%	223,928
Sep 24, 2024	54.51	54.61	54.32	54.45	53.67	-0.09%	210,600
Sep 23, 2024	54.10	54.51	54.01	54.50	53.72	0.76%	332,200
Sep 20, 2024	54.17	54.17	53.84	54.09	53.31	-0.28%	317,623
Sep 19, 2024	54.44	54.44	54.05	54.24	53.46	0.65%	180,837
Sep 18, 2024	54.08	54.46	53.89	53.89	53.12	-0.39%	185,900
Sep 17, 2024	54.20	54.41	53.96	54.10	53.32	-0.18%	337,800
Sep 16, 2024	53.99	54.28	53.93	54.20	53.42	0.54%	205,904
Sep 13, 2024	53.73	53.96	53.61	53.91	53.14	0.62%	196,100
Sep 12, 2024	53.41	53.58	52.99	53.58	52.81	0.53%	312,710
Sep 11, 2024	53.41	53.41	52.50	53.30	52.53	-0.32%	185,300
Sep 10, 2024	53.33	53.54	53.21	53.47	52.70	0.17%	202,422
Sep 9, 2024	53.00	53.53	52.94	53.38	52.61	0.93%	233,216
Sep 6, 2024	53.11	53.39	52.78	52.89	52.13	-0.41%	311,327
Sep 5, 2024	53.47	53.48	52.90	53.11	52.35	-0.64%	261,546
Sep 4, 2024	53.46	53.69	53.20	53.45	52.68	-0.06%	327,300
Sep 3, 2024	53.54	53.69	53.29	53.48	52.71	-0.45%	252,714
Aug 30, 2024	53.55	53.76	53.20	53.72	52.95	0.75%	223,005
Aug 29, 2024	53.33	53.52	52.96	53.32	52.55	0.32%	267,000
Aug 28, 2024	53.22	53.34	52.91	53.15	52.39	-0.15%	482,530
Aug 27, 2024	53.20	53.33	53.05	53.23	52.46	-0.09%	270,718
Aug 26, 2024	53.23	53.50	53.16	53.28	52.51	0.26%	247,725
Aug 23, 2024	52.88	53.18	52.85	53.14	52.38	0.70%	191,100
Aug 22, 2024	52.89	52.90	52.57	52.77	52.01	-0.04%	342,400
Aug 21, 2024	52.75	52.82	52.55	52.79	52.03	-0.02%	232,045
Aug 20, 2024	52.81	52.88	52.70	52.80	51.67	-0.13%	199,300
Aug 19, 2024	52.57	52.91	52.57	52.87	51.73	0.46%	250,500
Aug 16, 2024	52.34	52.63	52.27	52.63	51.50	0.36%	229,600
Aug 15, 2024	52.35	52.50	52.16	52.44	51.31	0.83%	383,806
Aug 14, 2024	51.99	52.08	51.83	52.01	50.89	0.21%	192,926
Aug 13, 2024	51.67	51.90	51.41	51.90	50.79	0.68%	191,514
Aug 12, 2024	51.94	51.94	51.40	51.55	50.44	-0.73%	320,337
Aug 9, 2024	51.92	52.00	51.41	51.93	50.82	0.10%	232,521
Aug 8, 2024	51.59	51.91	51.36	51.88	50.77	1.01%	307,700
Aug 7, 2024	51.80	52.20	51.30	51.36	50.26	-0.50%	243,002
Aug 6, 2024	51.53	52.09	51.27	51.62	50.51	0.58%	342,345
Aug 5, 2024	52.00	52.00	51.13	51.32	50.22	-1.78%	513,518
Aug 2, 2024	52.40	52.45	51.62	52.25	51.13	-0.42%	236,400
Aug 1, 2024	52.58	52.88	52.18	52.47	51.34	0.06%	256,225