KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	52.06	52.08	51.94	52.12	-	0.46%	41,824
Aug 21, 2026	51.72	52.01	51.67	51.88	51.88	0.49%	173,412
Aug 20, 2026	52.11	52.41	51.92	51.99	51.63	-0.52%	145,634
Aug 19, 2026	52.04	52.55	51.99	52.26	51.90	0.99%	182,807
Aug 18, 2026	51.79	52.04	51.68	51.75	51.39	0.31%	256,060
Aug 17, 2026	51.99	51.99	51.54	51.59	51.23	-0.92%	166,522
Aug 14, 2026	52.11	52.11	51.91	52.07	51.71	-0.08%	126,981
Aug 13, 2026	51.98	52.18	51.79	52.11	51.75	0.50%	128,671
Aug 12, 2026	51.88	51.90	51.54	51.85	51.49	-0.27%	180,170
Aug 11, 2026	51.93	52.10	51.67	51.99	51.63	0.15%	211,836
Aug 10, 2026	51.95	51.95	51.64	51.91	51.55	-0.10%	144,429
Aug 7, 2026	51.72	52.01	51.50	51.96	51.60	0.44%	151,482
Aug 6, 2026	52.29	52.29	51.59	51.73	51.37	-0.19%	156,515
Aug 5, 2026	52.01	52.01	51.58	51.83	51.47	0.10%	285,692
Aug 4, 2026	51.22	51.79	50.76	51.78	51.42	1.25%	268,361
Aug 3, 2026	51.20	51.46	50.92	51.14	50.78	0.57%	306,868
Jul 31, 2026	51.00	51.00	50.46	50.85	50.50	-0.22%	200,584
Jul 30, 2026	51.59	51.59	50.52	50.96	50.61	-1.51%	326,244
Jul 29, 2026	51.88	52.02	51.57	51.74	51.38	-0.40%	195,809
Jul 28, 2026	51.57	52.34	51.49	51.95	51.59	1.50%	307,619
Jul 27, 2026	50.86	51.33	50.86	51.18	50.82	0.83%	436,086
Jul 24, 2026	50.23	50.80	50.18	50.76	50.41	1.32%	481,853
Jul 23, 2026	50.30	50.30	49.93	50.10	49.75	-0.40%	1,081,387
Jul 22, 2026	50.33	50.48	50.17	50.30	49.95	0.20%	190,407
Jul 21, 2026	50.23	50.28	49.93	50.20	49.85	-0.28%	173,070
Jul 20, 2026	51.06	51.16	50.63	50.70	49.99	-0.71%	144,204
Jul 17, 2026	51.48	51.93	50.91	51.06	50.34	-0.70%	140,348
Jul 16, 2026	50.45	51.42	50.45	51.42	50.70	2.21%	204,414
Jul 15, 2026	50.71	50.74	50.20	50.31	49.60	-0.53%	210,913
Jul 14, 2026	51.10	51.10	50.50	50.58	49.87	-1.04%	212,638
Jul 13, 2026	51.07	51.53	50.97	51.11	50.39	0.24%	276,429
Jul 10, 2026	50.74	51.10	50.69	50.99	50.27	0.73%	296,958
Jul 9, 2026	50.79	50.82	50.52	50.62	49.91	-0.33%	273,152
Jul 8, 2026	51.47	51.47	50.77	50.79	50.08	-1.36%	385,036
Jul 7, 2026	51.69	51.89	51.41	51.49	50.77	0.27%	422,575
Jul 6, 2026	51.71	51.71	50.98	51.35	50.63	-0.54%	246,309
Jul 2, 2026	51.00	51.63	50.99	51.63	50.91	1.59%	256,549
Jul 1, 2026	50.68	51.04	50.48	50.82	50.11	0.63%	261,515
Jun 30, 2026	50.85	50.85	50.36	50.50	49.79	-0.24%	253,369
Jun 29, 2026	50.76	50.76	50.34	50.62	49.91	-0.16%	328,714
Jun 26, 2026	50.17	50.70	50.17	50.70	49.99	1.08%	192,744
Jun 25, 2026	50.01	50.59	49.92	50.16	49.46	0.66%	303,666
Jun 24, 2026	49.77	50.30	49.77	50.18	49.13	0.88%	189,866
Jun 23, 2026	49.50	49.85	49.47	49.74	48.70	0.65%	315,329
Jun 22, 2026	49.55	49.76	49.35	49.42	48.39	-0.26%	217,591
Jun 18, 2026	49.82	49.82	49.44	49.55	48.52	0.02%	323,256
Jun 17, 2026	50.16	50.29	49.39	49.54	48.51	-1.49%	230,862
Jun 16, 2026	50.22	50.47	50.18	50.29	49.24	0.36%	319,588
Jun 15, 2026	50.32	50.32	50.04	50.11	49.07	-0.08%	319,670
Jun 12, 2026	49.94	50.19	49.86	50.15	49.10	0.56%	279,074