KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	52.44	52.82	52.34	52.60	52.60	0.55%	21,599
Feb 12, 2026	52.96	53.17	52.31	52.31	52.31	-1.19%	26,813
Feb 11, 2026	52.88	52.99	52.62	52.94	52.94	0.44%	163,786
Feb 10, 2026	52.45	52.79	52.40	52.71	52.71	0.50%	24,352
Feb 9, 2026	52.59	52.68	52.27	52.45	52.45	-0.27%	20,613
Feb 6, 2026	52.24	52.70	52.24	52.59	52.59	1.04%	45,524
Feb 5, 2026	52.20	52.37	51.98	52.05	52.05	-0.50%	25,782
Feb 4, 2026	51.76	52.43	51.74	52.31	52.31	1.45%	38,889
Feb 3, 2026	51.23	51.86	51.12	51.56	51.56	0.33%	36,961
Feb 2, 2026	51.14	51.43	51.04	51.39	51.39	0.41%	69,385
Jan 30, 2026	50.81	51.18	50.59	51.18	51.18	0.67%	399,293
Jan 29, 2026	50.80	51.11	50.54	50.84	50.84	0.57%	625,415
Jan 28, 2026	50.81	50.88	50.44	50.55	50.55	-0.65%	45,243
Jan 27, 2026	50.76	50.94	50.70	50.88	50.88	-0.14%	37,345
Jan 26, 2026	51.06	51.09	50.81	50.95	50.95	0.20%	247,175
Jan 23, 2026	51.01	51.01	50.67	50.85	50.85	-0.29%	34,569
Jan 22, 2026	50.99	51.14	50.91	51.00	51.00	0.02%	35,559
Jan 21, 2026	50.46	51.02	50.46	50.99	50.99	0.69%	424,731
Jan 20, 2026	50.75	50.92	50.48	50.64	50.28	-1.17%	451,193
Jan 16, 2026	51.34	51.34	51.10	51.24	50.87	-0.25%	584,301
Jan 15, 2026	51.19	51.46	51.00	51.37	51.00	0.16%	429,412
Jan 14, 2026	50.67	51.29	50.67	51.29	50.92	0.96%	305,473
Jan 13, 2026	50.68	50.85	50.53	50.80	50.44	0.38%	611,303
Jan 12, 2026	50.55	50.61	50.21	50.61	50.25	0.48%	487,732
Jan 9, 2026	50.34	50.41	50.17	50.37	50.01	0.32%	399,895
Jan 8, 2026	49.51	50.32	49.35	50.21	49.85	1.37%	334,222
Jan 7, 2026	50.06	50.15	49.53	49.53	49.18	-0.98%	608,637
Jan 6, 2026	49.56	50.06	49.48	50.02	49.66	0.93%	969,621
Jan 5, 2026	49.35	49.66	49.01	49.56	49.21	0.45%	414,699
Jan 2, 2026	49.30	49.42	48.85	49.34	48.99	0.39%	382,453
Dec 31, 2025	49.46	49.47	49.12	49.15	48.80	-0.59%	435,673
Dec 30, 2025	49.55	49.65	49.41	49.44	49.09	-0.22%	680,048
Dec 29, 2025	49.52	49.62	49.45	49.55	49.20	-0.08%	434,612
Dec 26, 2025	49.55	49.62	49.37	49.59	49.24	0.10%	249,448
Dec 24, 2025	49.37	49.55	49.33	49.54	49.19	0.39%	197,294
Dec 23, 2025	49.45	49.48	49.28	49.35	49.00	-0.26%	397,334
Dec 22, 2025	49.23	49.53	49.17	49.48	49.13	0.51%	395,723
Dec 19, 2025	49.28	49.36	49.20	49.23	48.88	-0.14%	382,792
Dec 18, 2025	49.42	49.59	49.19	49.30	48.95	-0.24%	463,072
Dec 17, 2025	49.30	49.56	49.27	49.42	49.07	0.39%	413,244
Dec 16, 2025	49.60	49.66	49.04	49.23	48.88	-0.79%	664,333
Dec 15, 2025	49.65	49.66	49.40	49.62	49.27	0.28%	420,974
Dec 12, 2025	49.52	49.60	49.35	49.48	49.13	-0.52%	255,334
Dec 11, 2025	49.28	49.78	49.28	49.74	49.04	0.95%	569,829
Dec 10, 2025	48.76	49.31	48.76	49.27	48.58	1.15%	440,338
Dec 9, 2025	48.80	49.09	48.66	48.71	48.03	-0.18%	356,416
Dec 8, 2025	49.39	49.39	48.74	48.80	48.12	-1.15%	278,907
Dec 5, 2025	49.29	49.48	49.26	49.37	48.68	0.16%	296,458
Dec 4, 2025	49.43	49.55	49.16	49.29	48.60	-0.28%	292,625
Dec 3, 2025	49.25	49.50	49.25	49.43	48.74	0.51%	450,128