Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	54.92	55.87	50.67	51.60	-	-7.56%	1,146,863
Sep 22, 2026	57.01	57.19	54.44	55.82	55.82	0.74%	763,565
Sep 21, 2026	54.93	55.75	53.94	55.41	55.41	1.78%	1,158,978
Sep 18, 2026	53.98	54.89	53.59	54.44	54.44	-0.09%	1,371,188
Sep 17, 2026	56.90	56.90	54.14	54.49	54.49	-2.03%	923,023
Sep 16, 2026	56.74	57.50	55.27	55.62	55.62	-1.66%	1,125,077
Sep 15, 2026	56.29	57.23	55.27	56.56	56.56	0.16%	1,450,683
Sep 14, 2026	56.69	57.61	56.25	56.47	56.47	-2.01%	710,857
Sep 11, 2026	58.13	58.49	57.38	57.63	57.63	0.79%	952,633
Sep 10, 2026	56.99	58.63	56.99	57.18	57.18	-1.36%	813,400
Sep 9, 2026	60.22	60.85	57.76	57.97	57.97	-5.63%	1,140,683
Sep 8, 2026	61.64	62.59	60.89	61.43	61.43	-0.65%	680,765
Sep 4, 2026	61.85	62.75	61.50	61.83	61.83	-0.48%	485,156
Sep 3, 2026	62.06	62.66	60.07	62.13	62.13	1.45%	1,098,965
Sep 2, 2026	60.88	62.50	60.73	61.24	61.24	-0.91%	1,503,039
Sep 1, 2026	61.76	62.50	60.94	61.80	61.80	-1.44%	847,878
Aug 31, 2026	63.61	64.21	62.50	62.70	62.70	-2.40%	852,537
Aug 28, 2026	66.91	68.01	64.23	64.24	64.24	-3.50%	509,313
Aug 27, 2026	66.08	67.53	65.87	66.57	66.57	-0.34%	637,934
Aug 26, 2026	66.18	66.97	65.46	66.80	66.80	1.52%	1,161,447
Aug 25, 2026	65.20	66.79	64.17	65.80	65.80	3.36%	1,138,605
Aug 24, 2026	66.26	67.78	63.54	63.66	63.66	-3.79%	737,779
Aug 21, 2026	66.69	66.69	64.90	66.17	66.17	0.32%	581,790
Aug 20, 2026	64.74	66.76	64.21	65.96	65.96	0.27%	1,164,326
Aug 19, 2026	65.77	66.99	65.63	65.78	65.78	0.50%	466,456
Aug 18, 2026	66.23	67.25	63.79	65.45	65.45	-1.80%	769,767
Aug 17, 2026	65.98	67.15	65.23	66.65	66.65	0.38%	696,114
Aug 14, 2026	65.93	67.22	65.33	66.40	66.40	0.73%	457,680
Aug 13, 2026	68.11	68.31	65.87	65.92	65.92	-2.22%	432,188
Aug 12, 2026	68.41	68.81	67.13	67.42	67.42	-1.07%	525,349
Aug 11, 2026	67.57	68.78	66.52	68.15	68.15	0.93%	665,324
Aug 10, 2026	65.78	68.19	65.00	67.52	67.52	1.08%	967,219
Aug 7, 2026	67.43	68.75	66.55	66.80	66.80	-1.05%	935,668
Aug 6, 2026	67.66	68.75	66.23	67.51	67.51	-0.41%	796,339
Aug 5, 2026	69.99	70.68	66.45	67.79	67.79	-2.47%	1,939,105
Aug 4, 2026	71.15	72.04	65.78	69.51	69.51	-11.83%	3,306,013
Aug 3, 2026	74.10	79.21	74.10	78.84	78.84	7.75%	851,337
Jul 31, 2026	72.56	74.84	72.01	73.17	73.17	0.16%	509,831
Jul 30, 2026	77.75	77.75	72.46	73.05	73.05	-4.16%	505,526
Jul 29, 2026	78.17	79.42	75.42	76.22	76.22	-3.52%	546,413
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