Knife River Corporation (KNF)
NYSE: KNF · Real-Time Price · USD
67.05
-0.54 (-0.80%)
Oct 16, 2025, 10:22 AM EDT - Market open
Knife River Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 70.46 | 71.69 | 67.59 | 67.59 | 67.59 | -4.15% | 583,632 |
| Oct 14, 2025 | 68.98 | 70.93 | 68.76 | 70.52 | 70.52 | 1.45% | 438,814 |
| Oct 13, 2025 | 67.66 | 70.29 | 67.66 | 69.51 | 69.51 | 3.19% | 1,170,828 |
| Oct 10, 2025 | 66.83 | 67.50 | 66.31 | 67.36 | 67.36 | 1.35% | 849,402 |
| Oct 9, 2025 | 68.20 | 68.46 | 66.16 | 66.46 | 66.46 | -2.89% | 1,093,966 |
| Oct 8, 2025 | 69.52 | 69.97 | 66.75 | 68.44 | 68.44 | -1.43% | 1,267,129 |
| Oct 7, 2025 | 71.59 | 71.59 | 68.93 | 69.43 | 69.43 | -2.29% | 868,210 |
| Oct 6, 2025 | 72.61 | 72.61 | 70.44 | 71.06 | 71.06 | -2.24% | 549,975 |
| Oct 3, 2025 | 72.54 | 73.16 | 71.75 | 72.69 | 72.69 | 0.54% | 473,187 |
| Oct 2, 2025 | 72.42 | 72.91 | 71.54 | 72.30 | 72.30 | -0.45% | 523,698 |
| Oct 1, 2025 | 76.25 | 76.64 | 72.38 | 72.63 | 72.63 | -5.52% | 814,309 |
| Sep 30, 2025 | 74.93 | 77.05 | 74.52 | 76.87 | 76.87 | 3.91% | 546,860 |
| Sep 29, 2025 | 73.93 | 74.48 | 73.17 | 73.98 | 73.98 | 0.54% | 387,106 |
| Sep 26, 2025 | 72.41 | 73.84 | 72.12 | 73.58 | 73.58 | 2.14% | 455,974 |
| Sep 25, 2025 | 71.49 | 72.40 | 70.80 | 72.04 | 72.04 | -0.50% | 761,970 |
| Sep 24, 2025 | 76.44 | 76.91 | 72.28 | 72.40 | 72.40 | -4.65% | 874,681 |
| Sep 23, 2025 | 76.18 | 77.16 | 75.37 | 75.93 | 75.93 | 0.29% | 664,131 |
| Sep 22, 2025 | 74.83 | 76.25 | 74.70 | 75.71 | 75.71 | 0.13% | 380,590 |
| Sep 19, 2025 | 76.56 | 76.64 | 74.64 | 75.61 | 75.61 | -0.90% | 1,393,932 |
| Sep 18, 2025 | 75.14 | 77.23 | 74.68 | 76.30 | 76.30 | 1.64% | 629,762 |
| Sep 17, 2025 | 75.44 | 77.41 | 74.21 | 75.07 | 75.07 | -0.50% | 775,056 |
| Sep 16, 2025 | 77.20 | 77.50 | 75.32 | 75.45 | 75.45 | -2.32% | 611,951 |
| Sep 15, 2025 | 78.14 | 78.29 | 76.09 | 77.24 | 77.24 | -0.92% | 562,774 |
| Sep 12, 2025 | 79.75 | 80.44 | 77.90 | 77.96 | 77.96 | -3.37% | 408,073 |
| Sep 11, 2025 | 79.20 | 81.72 | 79.13 | 80.68 | 80.68 | 2.66% | 555,555 |
| Sep 10, 2025 | 78.89 | 80.35 | 78.16 | 78.59 | 78.59 | -0.37% | 471,205 |
| Sep 9, 2025 | 79.40 | 79.55 | 77.46 | 78.88 | 78.88 | -1.62% | 576,319 |
| Sep 8, 2025 | 80.18 | 81.22 | 78.61 | 80.18 | 80.18 | -0.24% | 551,888 |
| Sep 5, 2025 | 79.50 | 81.25 | 79.10 | 80.37 | 80.37 | 2.26% | 794,565 |
| Sep 4, 2025 | 77.80 | 78.76 | 76.56 | 78.59 | 78.59 | 2.57% | 795,180 |
| Sep 3, 2025 | 79.70 | 79.98 | 76.10 | 76.62 | 76.62 | -4.24% | 727,388 |
| Sep 2, 2025 | 79.23 | 80.79 | 78.27 | 80.01 | 80.01 | -1.22% | 679,931 |
| Aug 29, 2025 | 80.96 | 82.33 | 80.42 | 81.00 | 81.00 | 0.14% | 795,645 |
| Aug 28, 2025 | 83.47 | 84.22 | 80.79 | 80.89 | 80.89 | -2.26% | 1,129,716 |
| Aug 27, 2025 | 89.31 | 90.09 | 82.59 | 82.76 | 82.76 | -8.20% | 1,287,803 |
| Aug 26, 2025 | 91.30 | 91.62 | 89.91 | 90.15 | 90.15 | -0.88% | 517,511 |
| Aug 25, 2025 | 91.26 | 91.98 | 90.74 | 90.95 | 90.95 | -0.97% | 316,561 |
| Aug 22, 2025 | 88.10 | 92.66 | 87.60 | 91.84 | 91.84 | 4.74% | 675,517 |
| Aug 21, 2025 | 86.05 | 88.18 | 85.77 | 87.68 | 87.68 | 1.14% | 301,526 |
| Aug 20, 2025 | 88.55 | 89.02 | 86.29 | 86.69 | 86.69 | -2.96% | 350,128 |
| Aug 19, 2025 | 87.81 | 89.98 | 87.28 | 89.33 | 89.33 | 2.23% | 401,900 |
| Aug 18, 2025 | 90.00 | 90.13 | 87.34 | 87.38 | 87.38 | -2.90% | 533,452 |
| Aug 15, 2025 | 91.43 | 91.43 | 88.89 | 89.99 | 89.99 | -1.11% | 640,563 |
| Aug 14, 2025 | 93.56 | 93.65 | 90.56 | 91.00 | 91.00 | -3.77% | 722,594 |
| Aug 13, 2025 | 93.39 | 94.73 | 91.84 | 94.57 | 94.57 | 1.72% | 770,543 |
| Aug 12, 2025 | 88.90 | 93.18 | 88.17 | 92.97 | 92.97 | 5.23% | 665,172 |
| Aug 11, 2025 | 88.19 | 89.03 | 87.34 | 88.35 | 88.35 | 0.35% | 641,864 |
| Aug 8, 2025 | 88.26 | 88.93 | 87.09 | 88.04 | 88.04 | 0.15% | 506,954 |
| Aug 7, 2025 | 88.70 | 89.51 | 86.98 | 87.91 | 87.91 | 0.81% | 917,085 |
| Aug 6, 2025 | 85.27 | 88.38 | 84.61 | 87.20 | 87.20 | 1.40% | 907,839 |