Knife River Corporation (KNF)
NYSE: KNF · Real-Time Price · USD
76.62
-3.39 (-4.24%)
Sep 3, 2025, 4:00 PM - Market closed
Knife River Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 80.00 | 88.12 | 78.55 | 86.00 | 86.00 | 1.94% | 2,053,416 |
| Aug 4, 2025 | 84.33 | 85.32 | 82.27 | 84.36 | 84.36 | 1.19% | 968,394 |
| Aug 1, 2025 | 80.66 | 83.52 | 80.09 | 83.37 | 83.37 | 1.08% | 919,002 |
| Jul 31, 2025 | 81.46 | 83.14 | 81.01 | 82.48 | 82.48 | -0.39% | 776,535 |
| Jul 30, 2025 | 82.42 | 83.12 | 81.67 | 82.80 | 82.80 | 1.25% | 1,158,141 |
| Jul 29, 2025 | 81.43 | 82.92 | 80.36 | 81.78 | 81.78 | -0.27% | 810,488 |
| Jul 28, 2025 | 82.30 | 82.44 | 80.90 | 82.00 | 82.00 | -0.22% | 480,689 |
| Jul 25, 2025 | 81.75 | 82.65 | 81.74 | 82.18 | 82.18 | 0.82% | 350,844 |
| Jul 24, 2025 | 80.53 | 82.80 | 80.53 | 81.51 | 81.51 | -0.62% | 447,741 |
| Jul 23, 2025 | 81.95 | 82.44 | 81.59 | 82.02 | 82.02 | 1.07% | 355,492 |
| Jul 22, 2025 | 81.74 | 81.98 | 79.83 | 81.15 | 81.15 | 0.19% | 807,445 |
| Jul 21, 2025 | 81.04 | 82.14 | 80.55 | 81.00 | 81.00 | 0.53% | 543,681 |
| Jul 18, 2025 | 79.87 | 81.24 | 79.40 | 80.57 | 80.57 | 1.51% | 657,451 |
| Jul 17, 2025 | 76.21 | 79.52 | 76.01 | 79.37 | 79.37 | 3.62% | 487,010 |
| Jul 16, 2025 | 77.06 | 77.06 | 74.51 | 76.60 | 76.60 | -1.01% | 871,443 |
| Jul 15, 2025 | 79.47 | 79.60 | 77.26 | 77.38 | 77.38 | -1.83% | 690,475 |
| Jul 14, 2025 | 78.73 | 78.97 | 77.75 | 78.82 | 78.82 | -0.08% | 454,427 |
| Jul 11, 2025 | 80.00 | 80.54 | 78.70 | 78.88 | 78.88 | -2.34% | 652,643 |
| Jul 10, 2025 | 80.67 | 81.71 | 80.01 | 80.77 | 80.77 | -0.58% | 498,248 |
| Jul 9, 2025 | 80.21 | 81.27 | 79.01 | 81.24 | 81.24 | 2.21% | 512,095 |
| Jul 8, 2025 | 78.86 | 79.95 | 77.16 | 79.48 | 79.48 | 0.91% | 921,293 |
| Jul 7, 2025 | 80.30 | 81.24 | 78.28 | 78.76 | 78.76 | -2.28% | 880,184 |
| Jul 3, 2025 | 81.79 | 82.05 | 80.25 | 80.60 | 80.60 | -0.75% | 386,831 |
| Jul 2, 2025 | 82.44 | 82.58 | 80.78 | 81.21 | 81.21 | -1.26% | 896,431 |
| Jul 1, 2025 | 80.82 | 85.04 | 79.21 | 82.25 | 82.25 | 0.75% | 727,695 |
| Jun 30, 2025 | 82.66 | 83.80 | 81.27 | 81.64 | 81.64 | -1.37% | 584,261 |
| Jun 27, 2025 | 82.15 | 85.51 | 81.80 | 82.77 | 82.77 | 1.55% | 1,069,904 |
| Jun 26, 2025 | 81.71 | 83.32 | 80.76 | 81.51 | 81.51 | 0.48% | 587,861 |
| Jun 25, 2025 | 84.78 | 84.78 | 81.09 | 81.12 | 81.12 | -4.31% | 1,256,295 |
| Jun 24, 2025 | 81.69 | 84.87 | 80.64 | 84.77 | 84.77 | 4.58% | 1,161,673 |