KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	50.32	50.32	50.05	50.11	50.11	-0.08%	26,030
Jun 12, 2026	49.94	50.20	49.86	50.15	50.15	0.56%	33,121
Jun 11, 2026	49.58	50.08	49.58	49.87	49.87	0.67%	28,455
Jun 10, 2026	49.71	49.93	49.50	49.54	49.54	-0.36%	28,285
Jun 9, 2026	49.04	49.72	49.04	49.72	49.72	1.64%	311,417
Jun 8, 2026	49.19	49.36	48.91	48.92	48.92	-0.67%	24,636
Jun 5, 2026	48.91	49.44	48.91	49.25	49.25	0.65%	30,599
Jun 4, 2026	48.80	49.17	48.72	48.93	48.93	0.91%	244,251
Jun 3, 2026	48.50	48.65	48.41	48.49	48.49	-0.04%	19,524
Jun 2, 2026	48.34	48.51	48.16	48.51	48.51	0.31%	22,844
Jun 1, 2026	48.52	48.52	48.16	48.36	48.36	-0.29%	350,240
May 29, 2026	48.89	48.89	48.48	48.50	48.50	-0.53%	93,383
May 28, 2026	48.90	48.90	48.55	48.76	48.76	0.02%	26,019
May 27, 2026	48.67	49.07	48.67	48.75	48.75	0.25%	40,577
May 26, 2026	48.77	48.77	48.58	48.63	48.63	-0.21%	29,407
May 22, 2026	48.69	48.90	48.48	48.73	48.73	0.49%	156,366
May 21, 2026	48.25	48.49	47.68	48.49	48.49	0.50%	333,996
May 20, 2026	48.50	48.65	48.10	48.59	48.25	0.19%	294,543
May 19, 2026	48.57	48.73	48.14	48.50	48.16	-0.31%	540,229
May 18, 2026	48.14	48.65	48.14	48.65	48.31	1.16%	220,551
May 15, 2026	48.43	48.49	48.03	48.09	47.75	-0.76%	258,091
May 14, 2026	48.42	48.58	48.34	48.46	48.12	0.27%	278,748
May 13, 2026	48.50	48.56	48.10	48.33	47.99	-0.62%	227,550
May 12, 2026	48.57	48.76	48.21	48.63	48.29	0.16%	250,812
May 11, 2026	48.79	48.86	48.41	48.55	48.21	-0.49%	304,028
May 8, 2026	49.10	49.13	48.75	48.79	48.45	-0.31%	285,514
May 7, 2026	49.09	49.25	48.91	48.94	48.60	-0.18%	244,858
May 6, 2026	49.03	49.28	48.96	49.03	48.69	0.33%	383,022
May 5, 2026	48.60	48.99	48.33	48.87	48.53	0.97%	285,326
May 4, 2026	48.95	48.97	48.31	48.40	48.06	-1.35%	242,931
May 1, 2026	49.59	49.59	49.04	49.06	48.72	-0.71%	174,149
Apr 30, 2026	49.05	49.46	48.77	49.41	49.06	1.02%	292,764
Apr 29, 2026	49.24	49.29	48.73	48.91	48.57	-0.75%	270,001
Apr 28, 2026	49.37	49.55	49.02	49.28	48.93	0.08%	247,467
Apr 27, 2026	49.17	49.43	49.17	49.24	48.90	0.04%	363,450
Apr 24, 2026	49.52	49.52	49.11	49.22	48.88	-0.58%	788,030
Apr 23, 2026	49.13	49.62	49.13	49.51	49.16	0.80%	1,720,745
Apr 22, 2026	49.50	49.59	48.99	49.11	48.77	-0.51%	368,633
Apr 21, 2026	49.89	49.89	49.31	49.36	49.01	-0.61%	235,014
Apr 20, 2026	49.85	50.17	49.75	50.01	49.31	0.14%	206,463
Apr 17, 2026	49.60	50.07	49.53	49.94	49.25	0.91%	306,499
Apr 16, 2026	49.19	49.49	49.19	49.49	48.80	0.65%	254,985
Apr 15, 2026	49.44	49.44	48.94	49.17	48.49	-0.57%	283,394
Apr 14, 2026	49.42	49.48	49.14	49.45	48.76	0.04%	272,431
Apr 13, 2026	49.16	49.43	48.89	49.43	48.74	0.45%	282,693
Apr 10, 2026	49.66	49.66	49.15	49.21	48.53	-0.89%	299,622
Apr 9, 2026	49.44	49.81	49.28	49.65	48.96	0.24%	750,565
Apr 8, 2026	49.20	49.53	49.01	49.53	48.84	2.02%	777,878
Apr 7, 2026	48.73	48.78	48.31	48.55	47.88	-0.43%	824,783
Apr 6, 2026	48.71	48.80	48.46	48.76	48.08	0.10%	291,810