KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	49.66	49.66	49.15	49.21	49.21	-0.89%	27,666
Apr 9, 2026	49.53	49.80	49.29	49.65	49.65	0.24%	56,808
Apr 8, 2026	49.20	49.53	49.13	49.53	49.53	2.02%	32,773
Apr 7, 2026	48.73	48.74	48.32	48.55	48.55	-0.43%	48,832
Apr 6, 2026	48.71	48.80	48.46	48.76	48.76	0.10%	291,799
Apr 2, 2026	48.71	49.00	48.38	48.71	48.71	0.02%	36,456
Apr 1, 2026	48.82	48.85	48.60	48.70	48.70	-0.02%	21,733
Mar 31, 2026	48.58	48.74	48.12	48.71	48.71	1.21%	42,436
Mar 30, 2026	48.48	48.56	48.00	48.13	48.13	0.04%	37,832
Mar 27, 2026	48.31	48.53	48.00	48.11	48.11	-0.56%	382,881
Mar 26, 2026	48.40	48.78	48.29	48.38	48.38	-1.00%	240,620
Mar 25, 2026	48.97	49.05	48.45	48.87	48.53	0.58%	205,030
Mar 24, 2026	48.48	48.85	48.17	48.59	48.25	0.14%	266,131
Mar 23, 2026	48.57	48.96	48.35	48.52	48.18	0.89%	449,603
Mar 20, 2026	48.70	48.78	47.88	48.09	47.75	-1.23%	284,146
Mar 19, 2026	48.83	48.87	48.45	48.69	48.35	-0.49%	360,890
Mar 18, 2026	49.64	49.64	48.90	48.93	48.59	-1.65%	212,479
Mar 17, 2026	49.90	50.07	49.72	49.75	49.40	-	249,706
Mar 16, 2026	49.86	49.98	49.59	49.75	49.40	0.55%	231,083
Mar 13, 2026	49.65	49.95	49.42	49.48	49.13	0.06%	329,562
Mar 12, 2026	49.91	50.00	49.39	49.45	49.10	-1.16%	224,494
Mar 11, 2026	50.38	50.38	49.77	50.03	49.68	-0.52%	189,203
Mar 10, 2026	50.51	50.75	50.21	50.29	49.94	-0.83%	209,277
Mar 9, 2026	50.38	50.81	49.80	50.71	50.35	-0.10%	234,692
Mar 6, 2026	50.81	50.81	50.23	50.76	50.40	-0.70%	280,144
Mar 5, 2026	51.54	51.54	50.88	51.12	50.76	-1.22%	294,594
Mar 4, 2026	52.19	52.19	51.59	51.75	51.39	-0.44%	219,958
Mar 3, 2026	51.98	52.13	51.27	51.98	51.61	-0.95%	449,637
Mar 2, 2026	52.44	52.62	52.09	52.48	52.11	-0.27%	549,658
Feb 27, 2026	52.20	52.62	52.03	52.62	52.25	0.61%	715,922
Feb 26, 2026	52.25	52.44	52.02	52.30	51.93	0.40%	349,548
Feb 25, 2026	52.51	52.51	51.72	52.09	51.72	-0.40%	378,073
Feb 24, 2026	52.07	52.32	52.06	52.30	51.93	0.44%	451,239
Feb 23, 2026	52.22	52.50	51.96	52.07	51.70	-0.33%	1,092,319
Feb 20, 2026	52.12	52.26	51.85	52.24	51.87	-0.34%	283,982
Feb 19, 2026	52.62	52.65	52.24	52.42	51.68	-0.17%	348,536
Feb 18, 2026	52.41	52.60	52.25	52.51	51.77	0.32%	320,849
Feb 17, 2026	52.59	52.90	52.11	52.34	51.60	-0.49%	223,117
Feb 13, 2026	52.44	52.84	52.30	52.60	51.86	0.55%	330,313
Feb 12, 2026	52.96	53.20	52.31	52.31	51.57	-1.19%	279,402
Feb 11, 2026	52.88	52.99	52.62	52.94	52.20	0.44%	163,788
Feb 10, 2026	52.44	52.80	52.30	52.71	51.97	0.50%	216,529
Feb 9, 2026	52.68	52.68	52.20	52.45	51.71	-0.27%	278,434
Feb 6, 2026	52.24	52.73	52.24	52.59	51.85	1.04%	319,890
Feb 5, 2026	52.20	52.45	51.94	52.05	51.32	-0.50%	268,551
Feb 4, 2026	51.74	52.43	51.65	52.31	51.57	1.45%	322,214
Feb 3, 2026	51.23	51.87	51.04	51.56	50.84	0.33%	427,221
Feb 2, 2026	51.18	51.43	51.02	51.39	50.67	0.41%	479,500
Jan 30, 2026	50.81	51.18	50.59	51.18	50.46	0.67%	399,293
Jan 29, 2026	50.80	51.11	50.54	50.84	50.13	0.57%	625,415