KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	52.85	53.08	52.74	53.06	53.06	0.53%	366,699
Nov 12, 2026	53.14	53.34	52.74	52.78	52.78	-0.40%	231,606
Nov 11, 2026	52.83	52.99	52.52	52.99	52.99	0.23%	169,471
Nov 10, 2026	52.79	52.96	52.33	52.87	52.87	-0.04%	233,135
Nov 9, 2026	52.49	53.01	52.33	52.89	52.89	1.44%	224,124
Nov 6, 2026	51.98	52.38	51.73	52.14	52.14	-0.97%	236,894
Nov 5, 2026	53.58	53.85	52.45	52.65	52.65	-1.35%	307,933
Nov 4, 2026	52.70	53.39	52.62	53.37	53.37	2.75%	358,746
Nov 3, 2026	52.19	52.23	51.81	51.94	51.94	-1.01%	275,076
Nov 2, 2026	51.91	52.52	51.91	52.47	52.47	1.49%	404,378
Oct 30, 2026	51.98	52.11	51.54	51.70	51.70	0.43%	405,699
Oct 29, 2026	51.19	51.48	51.02	51.48	51.48	1.44%	428,893
Oct 28, 2026	50.70	50.85	50.48	50.75	50.75	-0.31%	562,651
Oct 27, 2026	50.99	50.99	50.72	50.91	50.91	-0.18%	211,826
Oct 26, 2026	51.06	51.32	50.89	51.00	51.00	-0.04%	266,904
Oct 23, 2026	51.43	51.44	50.79	51.02	51.02	-0.86%	259,287
Oct 22, 2026	50.57	51.46	50.47	51.46	51.46	2.12%	583,595
Oct 21, 2026	50.48	50.75	50.18	50.39	50.39	0.03%	381,157
Oct 20, 2026	50.33	50.73	50.33	50.73	50.38	1.08%	379,032
Oct 19, 2026	50.29	50.35	50.07	50.19	49.84	-0.61%	259,649
Oct 16, 2026	50.37	50.77	50.18	50.50	50.15	0.52%	262,876
Oct 15, 2026	50.07	50.41	50.07	50.24	49.89	1.07%	219,416
Oct 14, 2026	49.28	49.71	49.17	49.71	49.36	0.85%	191,779
Oct 13, 2026	49.36	49.46	49.01	49.29	48.95	0.20%	281,756
Oct 12, 2026	48.90	49.23	48.85	49.19	48.85	0.68%	274,940
Oct 9, 2026	48.86	48.93	48.73	48.86	48.52	-0.02%	257,881
Oct 8, 2026	48.18	48.87	48.11	48.87	48.53	1.43%	553,895
Oct 7, 2026	48.44	48.51	48.13	48.18	47.84	-0.84%	841,426
Oct 6, 2026	48.43	48.77	48.43	48.59	48.25	0.33%	338,819
Oct 5, 2026	48.09	48.45	47.83	48.43	48.09	0.48%	270,795
Oct 2, 2026	48.32	48.41	48.10	48.20	47.86	0.15%	245,852
Oct 1, 2026	47.96	48.17	47.75	48.13	47.79	-0.02%	357,392
Sep 30, 2026	48.66	48.66	48.00	48.14	47.80	-0.62%	293,301
Sep 29, 2026	48.61	48.61	48.22	48.44	48.10	-0.41%	314,453
Sep 28, 2026	48.64	48.70	48.33	48.64	48.30	-0.14%	238,957
Sep 25, 2026	48.66	48.76	48.38	48.71	48.37	0.39%	362,589
Sep 24, 2026	48.93	49.09	48.49	48.52	48.18	-0.75%	189,906
Sep 23, 2026	49.50	49.58	49.18	49.23	48.54	-0.47%	321,663
Sep 22, 2026	49.65	49.65	49.31	49.46	48.77	0.39%	295,063
Sep 21, 2026	49.55	49.55	49.10	49.27	48.58	-0.24%	446,454
Sep 18, 2026	49.51	49.61	49.21	49.39	48.70	-0.60%	238,212
Sep 17, 2026	49.88	49.88	49.47	49.69	49.00	0.32%	228,867
Sep 16, 2026	49.91	50.01	49.29	49.53	48.84	-0.76%	242,787
Sep 15, 2026	50.05	50.05	49.74	49.91	49.21	-0.42%	266,785
Sep 14, 2026	50.00	50.33	50.00	50.12	49.42	0.58%	405,134
Sep 11, 2026	50.08	50.08	49.68	49.83	49.14	0.30%	680,775
Sep 10, 2026	49.96	50.04	49.61	49.68	48.99	-0.72%	1,669,521
Sep 9, 2026	50.47	50.47	49.99	50.04	49.34	-0.85%	282,054
Sep 8, 2026	50.80	50.84	50.42	50.47	49.77	-1.08%	258,880
Sep 4, 2026	51.28	51.28	50.97	51.02	50.31	-0.62%	291,311