Knife River Corporation (KNF)
NYSE: KNF · Real-Time Price · USD
92.50
-1.08 (-1.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Knife River Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 93.08 | 93.22 | 90.43 | 92.50 | 92.50 | -1.15% | 332,551 |
| Apr 24, 2025 | 89.51 | 93.70 | 88.56 | 93.58 | 93.58 | 4.55% | 470,925 |
| Apr 23, 2025 | 92.40 | 95.00 | 88.58 | 89.51 | 89.51 | 1.31% | 440,882 |
| Apr 22, 2025 | 86.25 | 88.99 | 85.29 | 88.35 | 88.35 | 4.67% | 462,035 |
| Apr 21, 2025 | 90.22 | 90.22 | 83.48 | 84.41 | 84.41 | -7.86% | 415,753 |
| Apr 17, 2025 | 92.99 | 93.46 | 91.60 | 91.61 | 91.61 | -1.57% | 330,016 |
| Apr 16, 2025 | 93.09 | 94.92 | 91.01 | 93.07 | 93.07 | -1.44% | 482,124 |
| Apr 15, 2025 | 94.00 | 95.97 | 94.00 | 94.43 | 94.43 | 0.46% | 320,164 |
| Apr 14, 2025 | 94.08 | 95.46 | 92.37 | 94.00 | 94.00 | 1.04% | 383,653 |
| Apr 11, 2025 | 88.74 | 94.55 | 88.46 | 93.03 | 93.03 | 4.21% | 836,541 |
| Apr 10, 2025 | 89.22 | 91.05 | 86.47 | 89.27 | 89.27 | -2.77% | 476,666 |
| Apr 9, 2025 | 81.46 | 92.76 | 79.26 | 91.81 | 91.81 | 11.94% | 1,023,092 |
| Apr 8, 2025 | 86.98 | 88.98 | 80.69 | 82.02 | 82.02 | -3.15% | 634,426 |
| Apr 7, 2025 | 80.00 | 89.98 | 77.63 | 84.69 | 84.69 | 0.94% | 779,238 |
| Apr 4, 2025 | 85.31 | 86.20 | 81.60 | 83.90 | 83.90 | -7.44% | 785,011 |
| Apr 3, 2025 | 89.30 | 92.59 | 88.16 | 90.64 | 90.64 | -4.80% | 608,952 |
| Apr 2, 2025 | 90.34 | 96.28 | 90.34 | 95.21 | 95.21 | 3.09% | 311,753 |
| Apr 1, 2025 | 89.68 | 92.55 | 88.04 | 92.36 | 92.36 | 2.38% | 446,440 |
| Mar 31, 2025 | 87.86 | 90.96 | 86.07 | 90.21 | 90.21 | 0.61% | 555,066 |
| Mar 28, 2025 | 92.39 | 92.67 | 88.64 | 89.66 | 89.66 | -3.43% | 410,420 |
| Mar 27, 2025 | 95.42 | 95.80 | 92.52 | 92.84 | 92.84 | -3.24% | 423,260 |
| Mar 26, 2025 | 96.71 | 97.46 | 95.41 | 95.95 | 95.95 | -1.15% | 438,949 |
| Mar 25, 2025 | 95.84 | 97.33 | 94.90 | 97.07 | 97.07 | 0.43% | 366,023 |
| Mar 24, 2025 | 93.29 | 97.19 | 92.30 | 96.65 | 96.65 | 6.08% | 460,364 |
| Mar 21, 2025 | 89.64 | 91.57 | 88.25 | 91.11 | 91.11 | 0.30% | 826,383 |
| Mar 20, 2025 | 94.10 | 94.84 | 90.69 | 90.84 | 90.84 | -4.93% | 567,033 |
| Mar 19, 2025 | 92.29 | 95.67 | 91.72 | 95.55 | 95.55 | 3.96% | 313,239 |
| Mar 18, 2025 | 92.80 | 92.90 | 90.58 | 91.91 | 91.91 | -1.70% | 367,441 |
| Mar 17, 2025 | 93.00 | 94.14 | 91.29 | 93.50 | 93.50 | 0.23% | 508,293 |
| Mar 14, 2025 | 90.00 | 93.46 | 88.08 | 93.29 | 93.29 | 5.66% | 577,599 |
| Mar 13, 2025 | 88.71 | 89.63 | 86.70 | 88.29 | 88.29 | -1.05% | 511,523 |
| Mar 12, 2025 | 88.71 | 90.44 | 87.36 | 89.23 | 89.23 | 2.04% | 606,971 |
| Mar 11, 2025 | 89.48 | 90.58 | 86.98 | 87.45 | 87.45 | -2.14% | 841,633 |
| Mar 10, 2025 | 86.30 | 90.16 | 86.05 | 89.36 | 89.36 | 1.44% | 850,344 |
| Mar 7, 2025 | 87.83 | 89.19 | 84.15 | 88.09 | 88.09 | -0.36% | 613,003 |
| Mar 6, 2025 | 89.30 | 90.83 | 88.21 | 88.41 | 88.41 | -2.84% | 353,896 |
| Mar 5, 2025 | 88.25 | 91.17 | 87.73 | 90.99 | 90.99 | 3.78% | 403,841 |
| Mar 4, 2025 | 89.02 | 89.76 | 85.54 | 87.68 | 87.68 | -3.31% | 378,433 |
| Mar 3, 2025 | 96.78 | 97.00 | 89.94 | 90.68 | 90.68 | -5.23% | 270,937 |
| Feb 28, 2025 | 92.83 | 95.95 | 92.50 | 95.68 | 95.68 | 2.76% | 552,946 |
| Feb 27, 2025 | 96.09 | 96.38 | 93.08 | 93.11 | 93.11 | -3.01% | 399,600 |
| Feb 26, 2025 | 93.81 | 96.35 | 93.53 | 96.00 | 96.00 | 2.98% | 282,951 |
| Feb 25, 2025 | 92.97 | 94.22 | 91.22 | 93.22 | 93.22 | 0.53% | 417,841 |
| Feb 24, 2025 | 93.22 | 93.75 | 91.23 | 92.73 | 92.73 | -0.28% | 435,205 |
| Feb 21, 2025 | 102.78 | 102.78 | 92.90 | 92.99 | 92.99 | -8.25% | 692,095 |
| Feb 20, 2025 | 102.52 | 103.01 | 100.44 | 101.35 | 101.35 | -1.51% | 514,029 |
| Feb 19, 2025 | 103.35 | 104.40 | 102.12 | 102.90 | 102.90 | -2.00% | 306,327 |
| Feb 18, 2025 | 102.92 | 105.23 | 100.70 | 105.00 | 105.00 | 2.89% | 433,406 |
| Feb 14, 2025 | 102.14 | 102.83 | 99.69 | 102.05 | 102.05 | 0.62% | 445,498 |
| Feb 13, 2025 | 104.05 | 105.99 | 97.25 | 101.42 | 101.42 | 4.28% | 681,775 |