KNR Constructions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	146.00	147.48	142.83	143.55	143.55	-1.32%	1,136,234
Feb 17, 2026	137.67	148.00	136.63	145.47	145.47	5.95%	4,473,002
Feb 16, 2026	141.49	142.01	136.75	137.30	137.30	-2.89%	1,091,763
Feb 13, 2026	145.70	145.70	140.54	141.38	141.38	-3.48%	888,148
Feb 12, 2026	146.20	146.88	145.20	146.48	146.48	0.19%	539,890
Feb 11, 2026	147.75	147.93	144.81	146.20	146.20	-1.05%	803,064
Feb 10, 2026	147.97	148.80	146.00	147.75	147.75	0.67%	916,580
Feb 9, 2026	148.00	151.09	145.90	146.76	146.76	-3.54%	2,071,928
Feb 6, 2026	145.50	156.31	143.31	152.14	152.14	2.25%	2,679,373
Feb 5, 2026	155.21	155.50	148.28	148.79	148.79	-3.66%	788,248
Feb 4, 2026	156.01	156.06	151.80	154.44	154.44	-1.58%	1,061,667
Feb 3, 2026	155.56	161.00	152.83	156.92	156.92	3.83%	1,930,763
Feb 2, 2026	144.66	153.00	143.00	151.13	151.13	6.79%	5,739,389
Feb 1, 2026	149.00	151.00	140.50	141.52	141.52	-4.46%	983,985
Jan 30, 2026	142.15	149.50	139.51	148.13	148.13	3.26%	1,447,705
Jan 29, 2026	145.05	146.31	140.71	143.45	143.45	-1.10%	1,093,377
Jan 28, 2026	134.46	146.00	134.23	145.05	145.05	7.85%	1,484,366
Jan 27, 2026	135.68	136.10	130.28	134.49	134.49	0.10%	1,014,731
Jan 23, 2026	142.01	142.07	133.50	134.36	134.36	-5.20%	892,526
Jan 22, 2026	137.69	142.65	137.09	141.73	141.73	3.73%	1,151,380
Jan 21, 2026	137.23	137.95	133.51	136.63	136.63	-0.46%	1,321,703
Jan 20, 2026	140.77	141.29	136.33	137.26	137.26	-2.53%	1,453,280
Jan 19, 2026	143.00	143.02	140.26	140.83	140.83	-1.87%	654,525
Jan 16, 2026	141.83	145.77	141.36	143.52	143.52	1.18%	1,049,287
Jan 14, 2026	141.70	143.29	141.33	141.84	141.84	-0.04%	505,517
Jan 13, 2026	143.18	148.99	141.50	141.90	141.90	-0.89%	864,558
Jan 12, 2026	145.31	145.31	139.76	143.18	143.18	-1.47%	1,676,953
Jan 9, 2026	148.94	149.18	145.00	145.31	145.31	-2.44%	1,077,355
Jan 8, 2026	153.11	153.11	148.00	148.94	148.94	-2.72%	958,972
Jan 7, 2026	152.60	155.70	150.50	153.11	153.11	0.33%	1,245,865
Jan 6, 2026	157.10	158.41	151.51	152.60	152.60	-2.95%	1,017,151
Jan 5, 2026	161.03	164.16	156.70	157.24	157.24	-2.35%	770,653
Jan 2, 2026	162.58	162.99	159.85	161.03	161.03	-0.32%	680,467
Jan 1, 2026	162.25	165.00	161.00	161.54	161.54	-0.76%	560,230
Dec 31, 2025	166.55	166.85	162.00	162.78	162.78	-2.04%	913,924
Dec 30, 2025	165.55	168.59	162.50	166.17	166.17	-0.56%	2,770,480
Dec 29, 2025	178.00	178.33	165.15	167.11	167.11	-6.61%	3,391,868
Dec 26, 2025	186.00	186.00	173.77	178.93	178.93	4.63%	17,920,090
Dec 24, 2025	161.19	175.90	161.19	171.02	171.02	7.07%	13,837,540
Dec 23, 2025	158.10	164.00	156.20	159.73	159.73	1.42%	1,414,847
Dec 22, 2025	147.90	161.00	147.00	157.50	157.50	7.54%	6,330,804
Dec 19, 2025	142.82	147.27	141.51	146.46	146.46	3.07%	1,138,920
Dec 18, 2025	142.70	143.20	141.50	142.10	142.10	-1.18%	524,721
Dec 17, 2025	144.99	145.14	142.65	143.80	143.80	-0.37%	820,353
Dec 16, 2025	148.00	148.11	144.00	144.34	144.34	-3.03%	906,624
Dec 15, 2025	145.70	150.80	145.08	148.85	148.85	2.16%	995,666
Dec 12, 2025	148.49	148.80	145.00	145.70	145.70	-1.39%	977,218
Dec 11, 2025	148.00	148.77	146.50	147.75	147.75	0.06%	911,999
Dec 10, 2025	152.00	152.88	147.05	147.66	147.66	-2.80%	798,316
Dec 9, 2025	145.50	153.41	143.40	151.91	151.91	4.06%	1,699,547