KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	51.20	51.46	51.20	51.20	-	0.69%	42,163
Jul 31, 2026	51.00	51.00	50.46	50.85	50.85	-0.22%	50,898
Jul 30, 2026	51.59	51.59	50.51	50.96	50.96	-1.51%	45,608
Jul 29, 2026	51.93	51.95	51.58	51.74	51.74	-0.40%	21,673
Jul 28, 2026	51.49	52.33	51.49	51.95	51.95	1.50%	36,766
Jul 27, 2026	50.83	51.33	50.83	51.18	51.18	0.83%	63,225
Jul 24, 2026	50.23	50.76	50.20	50.76	50.76	1.32%	60,893
Jul 23, 2026	50.30	50.30	49.94	50.10	50.10	-0.40%	28,865
Jul 22, 2026	50.33	50.45	50.17	50.30	50.30	0.20%	13,235
Jul 21, 2026	50.23	50.28	49.93	50.20	50.20	-0.28%	173,070
Jul 20, 2026	51.06	51.16	50.63	50.70	50.34	-0.71%	144,204
Jul 17, 2026	51.48	51.93	50.91	51.06	50.70	-0.70%	140,348
Jul 16, 2026	50.45	51.42	50.45	51.42	51.05	2.21%	204,414
Jul 15, 2026	50.71	50.74	50.20	50.31	49.95	-0.53%	210,913
Jul 14, 2026	51.10	51.10	50.50	50.58	50.22	-1.04%	212,638
Jul 13, 2026	51.07	51.53	50.97	51.11	50.75	0.24%	276,429
Jul 10, 2026	50.74	51.10	50.69	50.99	50.63	0.73%	296,958
Jul 9, 2026	50.79	50.82	50.52	50.62	50.26	-0.33%	273,152
Jul 8, 2026	51.47	51.47	50.77	50.79	50.43	-1.36%	385,036
Jul 7, 2026	51.69	51.89	51.41	51.49	51.12	0.27%	422,575
Jul 6, 2026	51.71	51.71	50.98	51.35	50.98	-0.54%	246,309
Jul 2, 2026	51.00	51.63	50.99	51.63	51.26	1.59%	256,549
Jul 1, 2026	50.68	51.04	50.48	50.82	50.46	0.63%	261,515
Jun 30, 2026	50.85	50.85	50.36	50.50	50.14	-0.24%	253,369
Jun 29, 2026	50.76	50.76	50.34	50.62	50.26	-0.16%	328,714
Jun 26, 2026	50.17	50.70	50.17	50.70	50.34	1.08%	192,744
Jun 25, 2026	50.01	50.59	49.92	50.16	49.80	0.66%	303,666
Jun 24, 2026	49.77	50.30	49.77	50.18	49.48	0.88%	189,866
Jun 23, 2026	49.50	49.85	49.47	49.74	49.04	0.65%	315,329
Jun 22, 2026	49.55	49.76	49.35	49.42	48.73	-0.26%	217,591
Jun 18, 2026	49.82	49.82	49.44	49.55	48.86	0.02%	323,256
Jun 17, 2026	50.16	50.29	49.39	49.54	48.85	-1.49%	230,862
Jun 16, 2026	50.22	50.47	50.18	50.29	49.59	0.36%	319,588
Jun 15, 2026	50.32	50.32	50.04	50.11	49.41	-0.08%	319,670
Jun 12, 2026	49.94	50.19	49.86	50.15	49.45	0.56%	279,074
Jun 11, 2026	49.58	50.09	49.58	49.87	49.17	0.67%	309,603
Jun 10, 2026	49.71	49.97	49.49	49.54	48.85	-0.36%	327,754
Jun 9, 2026	49.04	49.72	49.04	49.72	49.03	1.64%	311,437
Jun 8, 2026	49.36	49.36	48.90	48.92	48.24	-0.67%	194,694
Jun 5, 2026	48.91	49.44	48.90	49.25	48.56	0.65%	247,643
Jun 4, 2026	48.80	49.17	48.72	48.93	48.25	0.91%	244,261
Jun 3, 2026	48.50	48.68	48.34	48.49	47.81	-0.04%	227,682
Jun 2, 2026	48.34	48.54	48.16	48.51	47.83	0.31%	304,516
Jun 1, 2026	48.52	48.52	48.16	48.36	47.68	-0.29%	350,244
May 29, 2026	48.89	48.89	48.47	48.50	47.82	-0.53%	409,398
May 28, 2026	48.90	48.90	48.50	48.76	48.08	0.02%	247,090
May 27, 2026	48.67	49.08	48.67	48.75	48.07	0.25%	349,230
May 26, 2026	48.77	48.79	48.57	48.63	47.95	-0.21%	322,624
May 22, 2026	48.69	48.90	48.48	48.73	48.05	0.49%	156,526
May 21, 2026	48.25	48.49	47.68	48.49	47.81	0.50%	333,996