Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	87.86	91.04	86.28	90.21	-	0.61%	555,066
Mar 28, 2025	92.39	92.67	88.64	89.66	89.66	-3.43%	410,420
Mar 27, 2025	95.42	95.80	92.52	92.84	92.84	-3.24%	423,260
Mar 26, 2025	96.71	97.46	95.41	95.95	95.95	-1.15%	438,949
Mar 25, 2025	95.84	97.33	94.90	97.07	97.07	0.43%	366,023
Mar 24, 2025	93.29	97.19	92.30	96.65	96.65	6.08%	460,364
Mar 21, 2025	89.64	91.57	88.25	91.11	91.11	0.30%	826,383
Mar 20, 2025	94.10	94.84	90.69	90.84	90.84	-4.93%	567,033
Mar 19, 2025	92.29	95.67	91.72	95.55	95.55	3.96%	313,239
Mar 18, 2025	92.80	92.90	90.58	91.91	91.91	-1.70%	367,441
Mar 17, 2025	93.00	94.14	91.29	93.50	93.50	0.23%	508,293
Mar 14, 2025	90.00	93.46	88.08	93.29	93.29	5.66%	577,599
Mar 13, 2025	88.71	89.63	86.70	88.29	88.29	-1.05%	511,523
Mar 12, 2025	88.71	90.44	87.36	89.23	89.23	2.04%	606,971
Mar 11, 2025	89.48	90.58	86.98	87.45	87.45	-2.14%	841,633
Mar 10, 2025	86.30	90.16	86.05	89.36	89.36	1.44%	850,344
Mar 7, 2025	87.83	89.19	84.15	88.09	88.09	-0.36%	613,003
Mar 6, 2025	89.30	90.83	88.21	88.41	88.41	-2.84%	353,896
Mar 5, 2025	88.25	91.17	87.73	90.99	90.99	3.78%	403,841
Mar 4, 2025	89.02	89.76	85.54	87.68	87.68	-3.31%	378,433
Mar 3, 2025	96.78	97.00	89.94	90.68	90.68	-5.23%	270,937
Feb 28, 2025	92.83	95.95	92.50	95.68	95.68	2.76%	552,946
Feb 27, 2025	96.09	96.38	93.08	93.11	93.11	-3.01%	399,600
Feb 26, 2025	93.81	96.35	93.53	96.00	96.00	2.98%	282,951
Feb 25, 2025	92.97	94.22	91.22	93.22	93.22	0.53%	417,841
Feb 24, 2025	93.22	93.75	91.23	92.73	92.73	-0.28%	435,205
Feb 21, 2025	102.78	102.78	92.90	92.99	92.99	-8.25%	692,095
Feb 20, 2025	102.52	103.01	100.44	101.35	101.35	-1.51%	514,029
Feb 19, 2025	103.35	104.40	102.12	102.90	102.90	-2.00%	306,327
Feb 18, 2025	102.92	105.23	100.70	105.00	105.00	2.89%	433,406
Feb 14, 2025	102.14	102.83	99.69	102.05	102.05	0.62%	445,498
Feb 13, 2025	104.05	105.99	97.25	101.42	101.42	4.28%	681,775
Feb 12, 2025	95.49	98.34	94.42	97.26	97.26	-1.74%	990,979
Feb 11, 2025	100.54	101.65	98.28	98.98	98.98	-2.73%	484,819
Feb 10, 2025	103.33	103.73	101.29	101.76	101.76	-0.79%	454,238
Feb 7, 2025	104.93	105.41	102.04	102.57	102.57	-1.85%	363,164
Feb 6, 2025	103.60	105.50	102.91	104.50	104.50	1.45%	267,969
Feb 5, 2025	103.83	104.64	102.21	103.01	103.01	0.65%	232,366
Feb 4, 2025	103.27	103.80	101.72	102.34	102.34	-0.05%	261,189
Feb 3, 2025	101.48	103.07	100.50	102.39	102.39	-1.15%	288,712
Jan 31, 2025	106.26	106.89	103.22	103.58	103.58	-2.28%	310,579
Jan 30, 2025	104.27	106.41	103.82	106.00	106.00	3.10%	313,507
Jan 29, 2025	102.73	103.91	101.78	102.81	102.81	0.52%	200,205
Jan 28, 2025	100.16	102.59	99.54	102.28	102.28	2.31%	273,578
Jan 27, 2025	102.29	103.24	99.57	99.97	99.97	-4.28%	370,804
Jan 24, 2025	103.81	104.87	102.38	104.44	104.44	0.84%	284,192
Jan 23, 2025	106.08	106.59	102.91	103.57	103.57	-3.20%	421,358
Jan 22, 2025	107.91	108.83	106.98	106.99	106.99	-0.30%	371,105
Jan 21, 2025	106.51	107.38	105.54	107.31	107.31	2.32%	329,193
Jan 17, 2025	105.59	106.58	103.83	104.88	104.88	0.59%	316,460