Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	79.72	81.51	78.51	79.00	79.00	0.59%	558,496
Jul 27, 2026	79.85	80.30	77.54	78.54	78.54	0.61%	338,697
Jul 24, 2026	78.61	79.41	76.95	78.06	78.06	0.53%	279,542
Jul 23, 2026	77.81	79.02	76.67	77.65	77.65	-2.34%	312,361
Jul 22, 2026	80.13	81.25	79.08	79.51	79.51	0.13%	402,340
Jul 21, 2026	79.39	80.06	77.72	79.41	79.41	1.07%	346,433
Jul 20, 2026	82.47	82.47	78.03	78.57	78.57	-3.84%	381,150
Jul 17, 2026	81.80	84.43	81.62	81.71	81.71	-2.24%	373,699
Jul 16, 2026	82.35	85.52	81.32	83.58	83.58	1.57%	606,925
Jul 15, 2026	80.07	82.59	79.75	82.29	82.29	2.79%	530,144
Jul 14, 2026	80.02	80.55	79.09	80.06	80.06	2.10%	252,580
Jul 13, 2026	79.90	81.07	78.25	78.41	78.41	-3.30%	255,677
Jul 10, 2026	78.08	82.21	78.08	81.09	81.09	3.55%	396,645
Jul 9, 2026	79.49	80.48	77.62	78.31	78.31	-1.65%	438,577
Jul 8, 2026	81.12	81.12	78.50	79.62	79.62	-2.35%	515,432
Jul 7, 2026	84.26	84.69	80.00	81.54	81.54	-4.13%	348,256
Jul 6, 2026	85.22	85.88	84.19	85.05	85.05	0.20%	256,793
Jul 2, 2026	83.55	85.00	82.74	84.88	84.88	2.43%	372,193
Jul 1, 2026	83.06	83.56	81.13	82.87	82.87	-0.93%	339,508
Jun 30, 2026	86.36	86.87	82.56	83.65	83.65	-2.72%	676,520
Jun 29, 2026	90.67	92.96	85.54	85.99	85.99	-7.50%	708,996
Jun 26, 2026	92.59	93.25	90.61	92.96	92.96	0.06%	1,549,575
Jun 25, 2026	91.99	96.28	91.72	92.90	92.90	2.31%	741,574
Jun 24, 2026	87.36	93.12	85.26	90.80	90.80	4.80%	888,603
Jun 23, 2026	85.87	88.98	85.69	86.64	86.64	-0.97%	515,530
Jun 22, 2026	85.99	88.38	85.27	87.49	87.49	1.45%	448,154
Jun 18, 2026	84.77	88.31	84.32	86.24	86.24	3.33%	928,775
Jun 17, 2026	82.04	87.20	81.86	83.46	83.46	1.68%	946,995
Jun 16, 2026	81.82	83.32	81.28	82.08	82.08	1.56%	906,180
Jun 15, 2026	79.20	82.13	79.07	80.82	80.82	5.07%	751,197
Jun 12, 2026	76.60	78.65	75.72	76.92	76.92	1.32%	417,928
Jun 11, 2026	73.60	76.33	73.31	75.92	75.92	4.70%	557,597
Jun 10, 2026	76.89	77.44	72.47	72.51	72.51	-4.95%	753,772
Jun 9, 2026	73.43	76.82	73.10	76.29	76.29	5.72%	699,129
Jun 8, 2026	73.77	73.77	72.01	72.16	72.16	-2.70%	595,752
Jun 5, 2026	76.42	76.97	74.01	74.16	74.16	-3.22%	311,784
Jun 4, 2026	76.93	77.65	75.87	76.63	76.63	0.67%	259,198
Jun 3, 2026	77.78	78.67	75.14	76.12	76.12	-2.95%	424,547
Jun 2, 2026	78.65	79.64	77.40	78.43	78.43	-0.14%	594,345
Jun 1, 2026	75.82	78.63	75.06	78.54	78.54	0.04%	480,787
May 29, 2026	78.53	79.63	78.06	78.51	78.51	-0.30%	711,992
May 28, 2026	77.39	79.21	76.70	78.75	78.75	0.57%	360,283
May 27, 2026	76.19	78.50	76.19	78.30	78.30	4.67%	347,079
May 26, 2026	72.60	75.03	72.20	74.81	74.81	3.61%	525,386
May 22, 2026	73.68	74.54	71.79	72.20	72.20	-1.97%	810,961
May 21, 2026	72.06	74.17	71.24	73.65	73.65	0.18%	558,862
May 20, 2026	71.35	73.72	70.42	73.52	73.52	3.80%	953,844
May 19, 2026	72.76	73.01	69.37	70.83	70.83	-4.94%	791,808
May 18, 2026	75.70	77.02	74.27	74.51	74.51	-1.83%	527,519
May 15, 2026	78.70	78.70	75.24	75.90	75.90	-5.09%	384,353