Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	78.82	78.82	76.52	78.36	-	-2.29%	147,715
Mar 6, 2026	82.55	82.55	78.53	80.20	80.20	-4.57%	535,364
Mar 5, 2026	86.16	86.94	83.09	84.04	84.04	-4.12%	528,274
Mar 4, 2026	88.62	89.05	87.45	87.65	87.65	-0.87%	352,004
Mar 3, 2026	86.12	88.59	84.03	88.42	88.42	-0.41%	574,460
Mar 2, 2026	86.74	89.44	85.37	88.78	88.78	-0.22%	440,988
Feb 27, 2026	87.84	89.48	86.56	88.98	88.98	-0.45%	403,376
Feb 26, 2026	89.27	90.15	87.22	89.38	89.38	0.90%	429,495
Feb 25, 2026	89.96	89.96	86.58	88.58	88.58	-0.40%	482,763
Feb 24, 2026	88.27	90.06	87.97	88.94	88.94	1.68%	481,244
Feb 23, 2026	89.55	90.13	87.12	87.47	87.47	-3.56%	590,447
Feb 20, 2026	89.03	91.71	87.35	90.70	90.70	2.76%	558,642
Feb 19, 2026	89.34	90.73	87.72	88.26	88.26	-2.71%	580,549
Feb 18, 2026	90.53	93.46	89.50	90.72	90.72	-3.46%	752,024
Feb 17, 2026	88.82	95.29	88.72	93.97	93.97	16.34%	1,310,453
Feb 13, 2026	81.56	82.73	80.14	80.77	80.77	-0.86%	484,494
Feb 12, 2026	82.22	83.85	79.63	81.47	81.47	1.07%	545,713
Feb 11, 2026	80.62	81.71	79.10	80.61	80.61	1.10%	488,754
Feb 10, 2026	79.38	80.60	78.85	79.73	79.73	1.62%	297,143
Feb 9, 2026	80.04	80.15	77.60	78.46	78.46	-1.93%	635,680
Feb 6, 2026	77.58	80.48	77.52	80.00	80.00	4.93%	1,250,958
Feb 5, 2026	76.08	77.02	75.00	76.24	76.24	-0.68%	596,508
Feb 4, 2026	73.67	77.20	73.09	76.76	76.76	5.37%	888,813
Feb 3, 2026	68.83	73.28	67.96	72.85	72.85	5.34%	793,270
Feb 2, 2026	67.51	69.36	66.88	69.16	69.16	2.96%	651,058
Jan 30, 2026	68.81	69.50	66.97	67.17	67.17	-3.57%	919,094
Jan 29, 2026	68.84	69.82	67.48	69.66	69.66	1.04%	845,625
Jan 28, 2026	68.12	70.23	67.87	68.94	68.94	0.51%	504,757
Jan 27, 2026	72.78	73.57	68.25	68.59	68.59	-5.89%	773,934
Jan 26, 2026	73.92	74.10	72.30	72.88	72.88	-0.79%	416,589
Jan 23, 2026	74.93	75.54	72.53	73.46	73.46	-3.28%	645,374
Jan 22, 2026	80.99	81.86	74.99	75.95	75.95	-5.44%	742,454
Jan 21, 2026	77.71	80.95	76.99	80.32	80.32	4.35%	422,504
Jan 20, 2026	81.37	82.64	76.79	76.97	76.97	-7.63%	621,305
Jan 16, 2026	81.47	84.01	81.14	83.33	83.33	3.85%	572,979
Jan 15, 2026	79.69	80.38	78.50	80.24	80.24	1.56%	619,017
Jan 14, 2026	78.80	79.59	78.38	79.01	79.01	0.33%	587,193
Jan 13, 2026	79.05	79.39	77.08	78.75	78.75	-0.82%	559,722
Jan 12, 2026	79.23	80.76	78.52	79.40	79.40	-0.56%	225,087
Jan 9, 2026	77.45	79.91	77.41	79.85	79.85	3.09%	342,362
Jan 8, 2026	74.00	77.98	74.00	77.46	77.46	3.78%	360,053
Jan 7, 2026	75.80	75.87	73.27	74.64	74.64	-1.27%	420,305
Jan 6, 2026	73.37	75.85	72.95	75.60	75.60	2.26%	425,938
Jan 5, 2026	72.14	75.00	72.14	73.93	73.93	1.64%	374,224
Jan 2, 2026	70.85	73.21	70.81	72.74	72.74	3.40%	328,776
Dec 31, 2025	71.52	71.95	70.28	70.35	70.35	-1.84%	415,460
Dec 30, 2025	72.60	72.60	71.60	71.67	71.67	-1.34%	278,887
Dec 29, 2025	73.92	73.92	72.14	72.64	72.64	-1.41%	384,462
Dec 26, 2025	73.10	73.73	72.60	73.68	73.68	0.30%	226,648
Dec 24, 2025	73.88	74.23	72.99	73.46	73.46	-0.41%	137,392