Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	60.89	63.23	59.07	62.29	62.29	6.42%	1,086,073
Nov 3, 2026	61.01	61.45	57.61	58.53	58.53	1.39%	1,486,795
Nov 2, 2026	59.05	61.88	57.22	57.73	57.73	0.40%	1,511,914
Oct 30, 2026	56.99	59.00	56.78	57.50	57.50	-0.17%	497,034
Oct 29, 2026	53.92	58.68	53.92	57.60	57.60	6.18%	575,478
Oct 28, 2026	54.58	55.00	53.56	54.25	54.25	-1.06%	540,869
Oct 27, 2026	54.21	54.91	52.88	54.83	54.83	3.63%	945,410
Oct 26, 2026	52.99	53.80	52.01	52.91	52.91	-0.40%	496,958
Oct 23, 2026	53.27	54.07	52.48	53.12	53.12	-1.36%	585,030
Oct 22, 2026	52.38	53.99	51.88	53.85	53.85	2.69%	716,045
Oct 21, 2026	51.74	52.89	51.35	52.44	52.44	2.46%	715,632
Oct 20, 2026	49.80	52.32	49.63	51.18	51.18	3.23%	1,206,353
Oct 19, 2026	50.44	50.45	49.14	49.58	49.58	-1.82%	512,909
Oct 16, 2026	50.29	51.16	49.70	50.50	50.50	1.10%	374,967
Oct 15, 2026	49.05	50.23	48.30	49.95	49.95	4.11%	423,177
Oct 14, 2026	48.17	48.90	47.79	47.98	47.98	-2.02%	514,247
Oct 13, 2026	49.48	50.13	48.71	48.97	48.97	-0.95%	429,212
Oct 12, 2026	49.62	50.41	49.25	49.44	49.44	-0.80%	484,093
Oct 9, 2026	51.97	51.97	49.53	49.84	49.84	-4.65%	598,022
Oct 8, 2026	50.07	52.50	49.42	52.27	52.27	3.42%	1,443,361
Oct 7, 2026	52.50	52.50	50.35	50.54	50.54	-5.05%	815,813
Oct 6, 2026	52.78	53.58	52.17	53.23	53.23	2.42%	738,173
Oct 5, 2026	49.59	52.29	49.16	51.97	51.97	3.26%	1,121,208
Oct 2, 2026	51.63	51.64	49.65	50.33	50.33	-0.57%	890,159
Oct 1, 2026	50.89	51.18	49.69	50.62	50.62	0.40%	1,426,519
Sep 30, 2026	52.98	52.98	50.20	50.42	50.42	-4.29%	1,360,557
Sep 29, 2026	53.78	54.79	52.08	52.68	52.68	-1.29%	1,140,893
Sep 28, 2026	53.83	54.53	53.20	53.37	53.37	-2.22%	1,313,312
Sep 25, 2026	53.40	54.86	52.92	54.58	54.58	2.27%	1,177,054
Sep 24, 2026	53.23	54.20	52.37	53.37	53.37	3.77%	1,752,462
Sep 23, 2026	54.92	55.87	50.67	51.43	51.43	-7.86%	1,884,110
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