KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	49.15	49.21	48.58	48.69	48.69	-0.90%	268,868
May 27, 2025	48.83	49.13	48.60	49.13	49.13	1.45%	442,322
May 23, 2025	48.27	48.92	48.02	48.43	48.43	-0.27%	215,068
May 22, 2025	48.71	48.72	48.19	48.56	48.56	-0.31%	381,713
May 21, 2025	49.43	49.43	48.67	48.71	48.71	-2.48%	419,863
May 20, 2025	50.12	50.14	49.81	49.95	49.58	-0.32%	366,870
May 19, 2025	49.77	50.12	49.65	50.11	49.74	-0.06%	277,524
May 16, 2025	49.73	50.15	49.51	50.14	49.77	1.03%	438,522
May 15, 2025	48.88	49.63	48.87	49.63	49.27	1.53%	540,068
May 14, 2025	49.26	49.26	48.67	48.88	48.52	-0.77%	281,392
May 13, 2025	49.53	49.53	49.22	49.26	48.90	-0.53%	375,098
May 12, 2025	49.34	49.58	49.11	49.52	49.16	1.85%	345,856
May 9, 2025	48.75	48.75	48.43	48.62	48.26	-0.10%	332,354
May 8, 2025	48.48	49.05	48.40	48.67	48.31	0.64%	380,347
May 7, 2025	48.28	48.52	48.10	48.36	48.01	0.65%	285,674
May 6, 2025	48.31	48.40	47.99	48.05	47.70	-0.83%	285,902
May 5, 2025	48.66	48.70	48.32	48.45	48.10	-0.51%	365,841
May 2, 2025	48.55	48.80	48.39	48.70	48.34	1.31%	337,210
May 1, 2025	48.41	48.44	47.93	48.07	47.72	-0.70%	357,124
Apr 30, 2025	48.09	48.48	47.53	48.41	48.06	0.44%	331,825
Apr 29, 2025	47.93	48.47	47.74	48.20	47.85	0.54%	445,786
Apr 28, 2025	47.93	48.06	47.61	47.94	47.59	0.15%	320,128
Apr 25, 2025	48.16	48.16	47.46	47.87	47.52	-0.66%	607,500
Apr 24, 2025	47.92	48.21	47.54	48.19	47.84	0.56%	580,074
Apr 23, 2025	48.72	48.72	47.64	47.92	47.57	-0.10%	1,275,747
Apr 22, 2025	47.35	48.02	47.26	47.97	47.62	1.42%	1,340,526
Apr 21, 2025	47.95	47.95	46.80	47.30	46.62	-1.52%	426,859
Apr 17, 2025	47.75	48.39	47.71	48.03	47.34	0.88%	829,073
Apr 16, 2025	48.17	48.31	47.32	47.61	46.92	-1.16%	445,630
Apr 15, 2025	48.58	48.58	48.02	48.17	47.47	-0.60%	391,316
Apr 14, 2025	48.20	48.59	47.95	48.46	47.76	1.34%	382,312
Apr 11, 2025	47.01	48.00	46.70	47.82	47.13	1.53%	351,282
Apr 10, 2025	47.43	47.43	45.83	47.10	46.42	-1.24%	522,052
Apr 9, 2025	44.66	47.93	44.65	47.69	47.00	5.28%	672,551
Apr 8, 2025	47.19	47.19	44.63	45.30	44.65	-1.74%	631,821
Apr 7, 2025	46.36	47.48	45.05	46.10	45.43	-1.96%	1,001,253
Apr 4, 2025	48.95	49.02	46.93	47.02	46.34	-4.91%	817,168
Apr 3, 2025	50.20	50.29	49.37	49.45	48.74	-2.35%	414,897
Apr 2, 2025	50.37	50.65	50.11	50.64	49.91	0.36%	223,358
Apr 1, 2025	50.43	50.58	50.09	50.46	49.73	-0.12%	308,343
Mar 31, 2025	49.99	50.66	49.95	50.52	49.79	1.06%	519,832
Mar 28, 2025	50.40	50.47	49.91	49.99	49.27	-0.81%	551,416
Mar 27, 2025	50.26	50.46	50.10	50.40	49.67	-0.28%	237,967
Mar 26, 2025	50.23	50.69	50.23	50.54	49.45	0.62%	328,816
Mar 25, 2025	50.48	50.48	49.96	50.23	49.15	-0.51%	277,466
Mar 24, 2025	50.22	50.53	50.20	50.49	49.41	0.92%	340,776
Mar 21, 2025	50.25	50.25	49.74	50.03	48.96	-0.66%	458,237
Mar 20, 2025	50.54	50.58	50.17	50.36	49.28	-0.45%	322,169
Mar 19, 2025	50.59	50.68	50.20	50.59	49.50	0.22%	409,964
Mar 18, 2025	50.73	50.73	50.30	50.48	49.40	-0.49%	304,508