Skip to main content
logo
Knife River Corporation (KNF)
NYSE: KNF · Real-Time Price · USD
68.94
+0.35 (0.51%)
Jan 28, 2026, 4:00 PM EST - Market closed

Knife River Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202668.1270.2367.8768.9468.940.51%504,757
Jan 27, 202672.7873.5768.2568.5968.59-5.89%773,934
Jan 26, 202673.9274.1072.3072.8872.88-0.79%416,589
Jan 23, 202674.9375.5472.5373.4673.46-3.28%645,374
Jan 22, 202680.9981.8674.9975.9575.95-5.44%742,454
Jan 21, 202677.7180.9576.9980.3280.324.35%422,504
Jan 20, 202681.3782.6476.7976.9776.97-7.63%621,305
Jan 16, 202681.4784.0181.1483.3383.333.85%572,979
Jan 15, 202679.6980.3878.5080.2480.241.56%619,017
Jan 14, 202678.8079.5978.3879.0179.010.33%587,193
Jan 13, 202679.0579.3977.0878.7578.75-0.82%559,722
Jan 12, 202679.2380.7678.5279.4079.40-0.56%225,087
Jan 9, 202677.4579.9177.4179.8579.853.09%342,362
Jan 8, 202674.0077.9874.0077.4677.463.78%360,053
Jan 7, 202675.8075.8773.2774.6474.64-1.27%420,305
Jan 6, 202673.3775.8572.9575.6075.602.26%425,938
Jan 5, 202672.1475.0072.1473.9373.931.64%374,224
Jan 2, 202670.8573.2170.8172.7472.743.40%328,776
Dec 31, 202571.5271.9570.2870.3570.35-1.84%415,460
Dec 30, 202572.6072.6071.6071.6771.67-1.34%278,887
Dec 29, 202573.9273.9272.1472.6472.64-1.41%384,462
Dec 26, 202573.1073.7372.6073.6873.680.30%226,648
Dec 24, 202573.8874.2372.9973.4673.46-0.41%137,392
Dec 23, 202573.7374.0572.8273.7673.760.60%376,832
Dec 22, 202573.8173.9172.4973.3273.32-0.19%423,046
Dec 19, 202573.3473.7772.2573.4673.46-0.53%1,127,531
Dec 18, 202575.5876.3873.4373.8573.85-0.54%505,203
Dec 17, 202575.5976.3373.5674.2574.25-2.58%478,486
Dec 16, 202576.7577.1275.3376.2276.22-0.07%595,204
Dec 15, 202578.0978.0975.5276.2776.27-1.32%468,627
Dec 12, 202579.1179.1177.0477.2977.29-1.54%443,073
Dec 11, 202576.2078.6375.8378.5078.503.18%440,551
Dec 10, 202574.3376.8873.7276.0876.082.52%384,162
Dec 9, 202574.0275.2173.6874.2174.21-0.74%500,764
Dec 8, 202575.2576.0273.9774.7674.760.16%612,910
Dec 5, 202574.0075.3473.7074.6474.640.80%362,100
Dec 4, 202574.1276.1973.8174.0574.05-3.18%593,764
Dec 3, 202574.6676.7174.1776.4876.483.34%369,818
Dec 2, 202574.4075.3473.6474.0174.010.27%436,087
Dec 1, 202573.9674.9873.5573.8173.81-1.38%455,681
Nov 28, 202574.3174.9374.1274.8474.841.09%205,521
Nov 26, 202574.0075.1273.9574.0374.03-0.80%425,359
Nov 25, 202572.7574.9072.1474.6374.633.52%553,636
Nov 24, 202570.2772.2869.6172.0972.092.04%565,257
Nov 21, 202569.7672.2969.1570.6570.652.23%582,901
Nov 20, 202570.6871.1469.0369.1169.11-0.27%407,027
Nov 19, 202569.1769.5368.1869.3069.301.61%374,525
Nov 18, 202567.4568.4866.9068.2068.201.02%499,951
Nov 17, 202569.8169.8267.3667.5167.51-3.03%420,247
Nov 14, 202569.0570.1068.4369.6269.62-1.96%607,673