Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	93.54	94.97	92.57	94.10	94.10	-0.02%	479,538
May 29, 2025	95.29	95.95	93.70	94.12	94.12	-1.09%	261,093
May 28, 2025	99.04	99.99	95.07	95.16	95.16	-4.13%	348,509
May 27, 2025	98.40	99.34	96.95	99.26	99.26	3.28%	340,493
May 23, 2025	95.45	97.10	95.45	96.11	96.11	-0.59%	210,812
May 22, 2025	96.36	97.48	95.45	96.68	96.68	-0.11%	228,205
May 21, 2025	97.98	99.21	96.36	96.79	96.79	-2.76%	340,394
May 20, 2025	98.31	99.75	98.16	99.54	99.54	-1.12%	497,283
May 19, 2025	98.37	101.02	98.19	100.67	100.67	-0.14%	276,562
May 16, 2025	100.38	101.10	99.34	100.81	100.81	1.09%	344,142
May 15, 2025	98.92	100.11	98.53	99.72	99.72	0.45%	333,169
May 14, 2025	102.72	102.87	99.25	99.27	99.27	-3.52%	461,801
May 13, 2025	100.93	103.18	99.92	102.89	102.89	3.34%	712,732
May 12, 2025	100.00	101.19	97.58	99.56	99.56	4.84%	546,832
May 9, 2025	93.19	95.31	91.83	94.96	94.96	1.70%	526,091
May 8, 2025	93.19	95.53	91.92	93.37	93.37	1.63%	465,339
May 7, 2025	93.22	94.21	90.25	91.87	91.87	0.07%	651,488
May 6, 2025	93.06	97.85	89.50	91.81	91.81	-5.26%	1,014,021
May 5, 2025	95.15	97.82	94.28	96.91	96.91	0.60%	688,558
May 2, 2025	95.93	98.68	95.56	96.33	96.33	2.57%	457,582
May 1, 2025	94.05	96.31	92.77	93.92	93.92	0.58%	366,993
Apr 30, 2025	90.66	93.91	88.65	93.38	93.38	1.12%	452,580
Apr 29, 2025	92.13	93.31	90.14	92.35	92.35	0.16%	328,463
Apr 28, 2025	92.15	93.30	90.94	92.20	92.20	-0.32%	238,115
Apr 25, 2025	93.08	93.22	90.43	92.50	92.50	-1.15%	332,551
Apr 24, 2025	89.51	93.70	88.56	93.58	93.58	4.55%	470,925
Apr 23, 2025	92.40	95.00	88.58	89.51	89.51	1.31%	440,882
Apr 22, 2025	86.25	88.99	85.29	88.35	88.35	4.67%	462,035
Apr 21, 2025	90.22	90.22	83.48	84.41	84.41	-7.86%	415,753
Apr 17, 2025	92.99	93.46	91.60	91.61	91.61	-1.57%	330,016
Apr 16, 2025	93.09	94.92	91.01	93.07	93.07	-1.44%	482,124
Apr 15, 2025	94.00	95.97	94.00	94.43	94.43	0.46%	320,164
Apr 14, 2025	94.08	95.46	92.37	94.00	94.00	1.04%	383,653
Apr 11, 2025	88.74	94.55	88.46	93.03	93.03	4.21%	836,541
Apr 10, 2025	89.22	91.05	86.47	89.27	89.27	-2.77%	476,666
Apr 9, 2025	81.46	92.76	79.26	91.81	91.81	11.94%	1,023,092
Apr 8, 2025	86.98	88.98	80.69	82.02	82.02	-3.15%	634,426
Apr 7, 2025	80.00	89.98	77.63	84.69	84.69	0.94%	779,238
Apr 4, 2025	85.31	86.20	81.60	83.90	83.90	-7.44%	785,011
Apr 3, 2025	89.30	92.59	88.16	90.64	90.64	-4.80%	608,952
Apr 2, 2025	90.34	96.28	90.34	95.21	95.21	3.09%	311,753
Apr 1, 2025	89.68	92.55	88.04	92.36	92.36	2.38%	446,440
Mar 31, 2025	87.86	90.96	86.07	90.21	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