Knife River Corporation (KNF)
NYSE: KNF · Real-Time Price · USD
70.49
-1.68 (-2.33%)
Nov 6, 2025, 3:24 PM EST - Market open
Knife River Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 71.55 | 72.89 | 70.49 | 70.19 | - | -2.74% | 254,708 |
| Nov 5, 2025 | 67.15 | 73.60 | 66.90 | 72.17 | 72.17 | 8.99% | 1,986,428 |
| Nov 4, 2025 | 66.51 | 68.80 | 64.26 | 66.22 | 66.22 | 8.36% | 1,104,932 |
| Nov 3, 2025 | 60.35 | 62.44 | 59.11 | 61.11 | 61.11 | 1.08% | 1,073,596 |
| Oct 31, 2025 | 59.49 | 60.82 | 58.72 | 60.46 | 60.46 | 0.88% | 857,097 |
| Oct 30, 2025 | 59.52 | 61.02 | 59.10 | 59.93 | 59.93 | -1.19% | 633,061 |
| Oct 29, 2025 | 60.99 | 62.97 | 60.34 | 60.65 | 60.65 | -0.80% | 903,846 |
| Oct 28, 2025 | 61.92 | 62.34 | 60.75 | 61.14 | 61.14 | -1.97% | 1,594,397 |
| Oct 27, 2025 | 63.00 | 63.59 | 61.85 | 62.37 | 62.37 | -0.76% | 726,909 |
| Oct 24, 2025 | 63.20 | 63.91 | 62.74 | 62.85 | 62.85 | -0.32% | 526,038 |
| Oct 23, 2025 | 63.00 | 63.97 | 62.69 | 63.05 | 63.05 | -0.13% | 761,484 |
| Oct 22, 2025 | 64.70 | 64.84 | 62.70 | 63.13 | 63.13 | -2.23% | 662,040 |
| Oct 21, 2025 | 64.31 | 64.84 | 63.18 | 64.57 | 64.57 | -0.34% | 793,760 |
| Oct 20, 2025 | 65.49 | 66.09 | 64.10 | 64.79 | 64.79 | -0.20% | 403,421 |
| Oct 17, 2025 | 65.00 | 65.53 | 64.26 | 64.92 | 64.92 | -0.89% | 467,530 |
| Oct 16, 2025 | 67.44 | 67.80 | 65.31 | 65.50 | 65.50 | -3.09% | 462,756 |
| Oct 15, 2025 | 70.46 | 71.69 | 67.59 | 67.59 | 67.59 | -4.15% | 583,632 |
| Oct 14, 2025 | 68.98 | 70.93 | 68.76 | 70.52 | 70.52 | 1.45% | 438,814 |
| Oct 13, 2025 | 67.66 | 70.29 | 67.66 | 69.51 | 69.51 | 3.19% | 1,170,828 |
| Oct 10, 2025 | 66.83 | 67.50 | 66.31 | 67.36 | 67.36 | 1.35% | 849,402 |
| Oct 9, 2025 | 68.20 | 68.46 | 66.16 | 66.46 | 66.46 | -2.89% | 1,093,966 |
| Oct 8, 2025 | 69.52 | 69.97 | 66.75 | 68.44 | 68.44 | -1.43% | 1,267,129 |
| Oct 7, 2025 | 71.59 | 71.59 | 68.93 | 69.43 | 69.43 | -2.29% | 868,210 |
| Oct 6, 2025 | 72.61 | 72.61 | 70.44 | 71.06 | 71.06 | -2.24% | 549,975 |
| Oct 3, 2025 | 72.54 | 73.16 | 71.75 | 72.69 | 72.69 | 0.54% | 473,187 |
| Oct 2, 2025 | 72.42 | 72.91 | 71.54 | 72.30 | 72.30 | -0.45% | 523,698 |
| Oct 1, 2025 | 76.25 | 76.64 | 72.38 | 72.63 | 72.63 | -5.52% | 814,309 |
| Sep 30, 2025 | 74.93 | 77.05 | 74.52 | 76.87 | 76.87 | 3.91% | 546,860 |
| Sep 29, 2025 | 73.93 | 74.48 | 73.17 | 73.98 | 73.98 | 0.54% | 387,106 |
| Sep 26, 2025 | 72.41 | 73.84 | 72.12 | 73.58 | 73.58 | 2.14% | 455,974 |
| Sep 25, 2025 | 71.49 | 72.40 | 70.80 | 72.04 | 72.04 | -0.50% | 761,970 |
| Sep 24, 2025 | 76.44 | 76.91 | 72.28 | 72.40 | 72.40 | -4.65% | 874,681 |
| Sep 23, 2025 | 76.18 | 77.16 | 75.37 | 75.93 | 75.93 | 0.29% | 664,131 |
| Sep 22, 2025 | 74.83 | 76.25 | 74.70 | 75.71 | 75.71 | 0.13% | 380,590 |
| Sep 19, 2025 | 76.56 | 76.64 | 74.64 | 75.61 | 75.61 | -0.90% | 1,393,932 |
| Sep 18, 2025 | 75.14 | 77.23 | 74.68 | 76.30 | 76.30 | 1.64% | 629,762 |
| Sep 17, 2025 | 75.44 | 77.41 | 74.21 | 75.07 | 75.07 | -0.50% | 775,056 |
| Sep 16, 2025 | 77.20 | 77.50 | 75.32 | 75.45 | 75.45 | -2.32% | 611,951 |
| Sep 15, 2025 | 78.14 | 78.29 | 76.09 | 77.24 | 77.24 | -0.92% | 562,774 |
| Sep 12, 2025 | 79.75 | 80.44 | 77.90 | 77.96 | 77.96 | -3.37% | 408,073 |
| Sep 11, 2025 | 79.20 | 81.72 | 79.13 | 80.68 | 80.68 | 2.66% | 555,555 |
| Sep 10, 2025 | 78.89 | 80.35 | 78.16 | 78.59 | 78.59 | -0.37% | 471,205 |
| Sep 9, 2025 | 79.40 | 79.55 | 77.46 | 78.88 | 78.88 | -1.62% | 576,319 |
| Sep 8, 2025 | 80.18 | 81.22 | 78.61 | 80.18 | 80.18 | -0.24% | 551,888 |
| Sep 5, 2025 | 79.50 | 81.25 | 79.10 | 80.37 | 80.37 | 2.26% | 794,565 |
| Sep 4, 2025 | 77.80 | 78.76 | 76.56 | 78.59 | 78.59 | 2.57% | 795,180 |
| Sep 3, 2025 | 79.70 | 79.98 | 76.10 | 76.62 | 76.62 | -4.24% | 727,388 |
| Sep 2, 2025 | 79.23 | 80.79 | 78.27 | 80.01 | 80.01 | -1.22% | 679,931 |
| Aug 29, 2025 | 80.96 | 82.33 | 80.42 | 81.00 | 81.00 | 0.14% | 795,645 |
| Aug 28, 2025 | 83.47 | 84.22 | 80.79 | 80.89 | 80.89 | -2.26% | 1,129,716 |