KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.82	50.93	50.66	50.80	50.80	-0.82%	415,334
Feb 20, 2025	50.98	51.25	50.85	51.22	50.86	0.27%	609,840
Feb 19, 2025	50.82	51.08	50.71	51.08	50.72	0.41%	492,541
Feb 18, 2025	50.69	50.87	50.45	50.87	50.51	0.32%	766,602
Feb 14, 2025	51.05	51.09	50.62	50.71	50.35	-0.37%	365,954
Feb 13, 2025	50.67	50.92	50.47	50.90	50.54	0.49%	808,540
Feb 12, 2025	50.74	50.77	50.46	50.65	50.29	-0.82%	612,578
Feb 11, 2025	50.76	51.08	50.65	51.07	50.71	0.69%	373,383
Feb 10, 2025	50.85	50.85	50.47	50.72	50.36	0.26%	282,517
Feb 7, 2025	50.91	50.91	50.47	50.59	50.23	-0.43%	458,390
Feb 6, 2025	51.09	51.09	50.61	50.81	50.45	-0.24%	379,733
Feb 5, 2025	50.90	50.94	50.53	50.93	50.57	0.20%	389,351
Feb 4, 2025	50.94	50.98	50.77	50.83	50.47	-0.27%	614,487
Feb 3, 2025	50.75	51.12	50.38	50.97	50.61	-0.35%	515,641
Jan 31, 2025	51.51	51.51	51.04	51.15	50.79	-0.70%	578,978
Jan 30, 2025	51.30	51.59	51.18	51.51	51.15	0.96%	402,778
Jan 29, 2025	51.24	51.35	50.96	51.02	50.66	-0.37%	419,053
Jan 28, 2025	51.67	51.67	51.13	51.21	50.85	-0.93%	605,676
Jan 27, 2025	50.94	51.69	50.94	51.69	51.32	1.49%	1,180,605
Jan 24, 2025	50.91	51.06	50.75	50.93	50.57	0.20%	527,739
Jan 23, 2025	50.75	51.09	50.44	50.83	50.47	0.45%	736,658
Jan 22, 2025	51.03	51.03	50.57	50.60	50.24	-1.59%	551,537
Jan 21, 2025	51.26	51.53	51.16	51.42	50.69	0.92%	530,988
Jan 17, 2025	50.93	51.14	50.83	50.95	50.23	0.24%	452,387
Jan 16, 2025	50.33	50.84	50.12	50.83	50.11	1.05%	352,891
Jan 15, 2025	50.60	50.72	50.14	50.30	49.59	0.34%	358,156
Jan 14, 2025	49.98	50.16	49.76	50.13	49.42	0.70%	336,676
Jan 13, 2025	49.17	49.78	49.11	49.78	49.08	1.14%	222,422
Jan 10, 2025	49.72	49.72	49.13	49.22	48.52	-1.56%	436,562
Jan 8, 2025	49.83	50.00	49.47	50.00	49.29	0.30%	340,697
Jan 7, 2025	49.95	50.25	49.68	49.85	49.15	-0.06%	368,563
Jan 6, 2025	50.36	50.44	49.80	49.88	49.17	-0.62%	297,556
Jan 3, 2025	50.12	50.27	49.79	50.19	49.48	0.54%	243,805
Jan 2, 2025	50.49	50.56	49.78	49.92	49.21	-0.58%	299,949
Dec 31, 2024	50.28	50.36	49.95	50.21	49.50	0.26%	566,799
Dec 30, 2024	50.20	50.21	49.78	50.08	49.37	-0.85%	595,316
Dec 27, 2024	50.56	50.87	50.30	50.51	49.80	-0.57%	340,093
Dec 26, 2024	50.73	50.88	50.57	50.80	50.08	0.10%	294,280
Dec 24, 2024	50.39	50.76	50.30	50.75	50.03	0.71%	189,023
Dec 23, 2024	50.38	50.47	50.05	50.39	49.68	-0.22%	467,232
Dec 20, 2024	50.04	50.79	49.91	50.50	49.79	0.88%	587,806
Dec 19, 2024	50.55	50.70	50.01	50.06	49.35	-0.60%	514,676
Dec 18, 2024	51.57	51.61	50.36	50.36	49.65	-2.35%	507,236
Dec 17, 2024	51.69	51.87	51.45	51.57	50.84	-0.60%	479,603
Dec 16, 2024	52.24	52.34	51.85	51.88	51.15	-0.61%	362,316
Dec 13, 2024	52.50	52.50	52.04	52.20	51.46	-1.08%	375,987
Dec 12, 2024	52.77	52.90	52.70	52.77	51.65	-0.17%	252,973
Dec 11, 2024	53.36	53.36	52.78	52.86	51.74	-0.53%	251,230
Dec 10, 2024	53.37	53.37	52.78	53.14	52.01	-0.37%	303,314
Dec 9, 2024	53.48	53.61	53.30	53.34	52.21	-0.09%	266,895
Dec 6, 2024	53.74	53.77	53.32	53.39	52.26	-0.41%	278,545
Dec 5, 2024	53.76	53.76	53.44	53.61	52.47	-0.13%	316,223
Dec 4, 2024	53.84	53.84	53.52	53.68	52.54	-0.45%	323,895
Dec 3, 2024	54.29	54.29	53.77	53.92	52.78	-0.50%	387,647
Dec 2, 2024	54.45	54.45	53.91	54.19	53.04	-0.29%	417,424
Nov 29, 2024	54.38	54.45	54.20	54.35	53.20	0.20%	169,787
Nov 27, 2024	54.43	54.50	54.20	54.24	53.09	0.18%	307,645
Nov 26, 2024	54.17	54.17	53.84	54.14	52.99	0.02%	285,948
Nov 25, 2024	54.01	54.28	53.93	54.13	52.98	0.80%	465,625
Nov 22, 2024	53.51	53.76	53.39	53.70	52.56	0.58%	331,789
Nov 21, 2024	53.04	53.43	52.77	53.39	52.26	0.30%	590,934
Nov 20, 2024	53.15	53.25	52.85	53.23	51.73	0.06%	421,369
Nov 19, 2024	53.25	53.28	52.83	53.20	51.70	-0.39%	629,898
Nov 18, 2024	53.27	53.46	53.07	53.41	51.90	0.32%	944,907
Nov 15, 2024	53.51	53.52	53.20	53.24	51.74	-0.41%	307,223
Nov 14, 2024	53.90	53.90	53.43	53.46	51.95	-0.63%	364,567
Nov 13, 2024	53.78	53.89	53.56	53.80	52.28	0.34%	347,403
Nov 12, 2024	54.00	54.10	53.60	53.62	52.11	-0.70%	305,490
Nov 11, 2024	53.88	54.30	53.88	54.00	52.48	0.22%	302,232
Nov 8, 2024	53.72	54.03	53.58	53.88	52.36	0.45%	301,808
Nov 7, 2024	53.85	53.85	53.59	53.64	52.13	-0.11%	426,953
Nov 6, 2024	54.14	54.14	53.37	53.70	52.19	1.05%	297,262
Nov 5, 2024	52.69	53.15	52.54	53.14	51.64	0.93%	414,296
Nov 4, 2024	52.62	52.98	52.47	52.65	51.17	0.08%	343,448
Nov 1, 2024	52.71	52.90	52.55	52.61	51.13	0.25%	180,975
Oct 31, 2024	52.89	53.00	52.47	52.48	51.00	-0.87%	534,725
Oct 30, 2024	52.99	53.20	52.90	52.94	51.45	-0.11%	297,604
Oct 29, 2024	53.31	53.31	52.92	53.00	51.51	-0.79%	300,166
Oct 28, 2024	53.33	53.53	53.31	53.42	51.91	0.64%	203,571
Oct 25, 2024	53.67	53.67	53.03	53.08	51.58	-0.77%	259,816
Oct 24, 2024	53.76	53.76	53.39	53.49	51.98	-0.19%	265,109
Oct 23, 2024	53.75	53.75	53.37	53.59	52.08	-0.32%	227,630
Oct 22, 2024	53.81	53.83	53.51	53.76	52.24	-1.36%	251,075
Oct 21, 2024	55.00	55.50	54.36	54.50	52.58	-0.91%	230,415
Oct 18, 2024	54.86	55.03	54.71	55.00	53.06	0.24%	212,504
Oct 17, 2024	55.03	55.03	54.70	54.87	52.94	-0.05%	228,730
Oct 16, 2024	54.76	54.96	54.61	54.90	52.97	0.44%	283,207
Oct 15, 2024	54.68	55.12	54.61	54.66	52.73	0.05%	197,580
Oct 14, 2024	54.34	54.64	54.20	54.63	52.71	0.61%	231,974
Oct 11, 2024	53.94	54.34	53.94	54.30	52.39	0.84%	265,001
Oct 10, 2024	53.97	54.05	53.69	53.85	51.95	-0.17%	282,622
Oct 9, 2024	53.73	54.04	53.62	53.94	52.04	0.48%	226,907
Oct 8, 2024	53.70	53.75	53.42	53.68	51.79	0.15%	257,897
Oct 7, 2024	53.88	53.88	53.45	53.60	51.71	-0.65%	181,913
Oct 4, 2024	53.98	54.00	53.66	53.95	52.05	0.26%	230,894
Oct 3, 2024	54.11	54.11	53.71	53.81	51.91	-0.74%	262,318
Oct 2, 2024	54.38	54.38	54.02	54.21	52.30	-0.33%	293,003
Oct 1, 2024	54.53	54.53	54.13	54.39	52.47	-0.17%	269,313
Sep 30, 2024	54.41	54.48	54.09	54.48	52.56	0.29%	311,316
Sep 27, 2024	54.27	54.63	54.26	54.32	52.41	0.28%	295,740