Knife River Corporation (KNF)
NYSE: KNF · Real-Time Price · USD
76.54
+1.09 (1.44%)
Sep 17, 2025, 2:27 PM EDT - Market open

Knife River Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202575.4476.4575.4475.91-0.61%67,614
Sep 16, 202577.2077.5075.3275.4575.45-2.32%611,951
Sep 15, 202578.1478.2976.0977.2477.24-0.92%562,774
Sep 12, 202579.7580.4477.9077.9677.96-3.37%408,073
Sep 11, 202579.2081.7279.1380.6880.682.66%555,555
Sep 10, 202578.8980.3578.1678.5978.59-0.37%471,205
Sep 9, 202579.4079.5577.4678.8878.88-1.62%576,319
Sep 8, 202580.1881.2278.6180.1880.18-0.24%551,888
Sep 5, 202579.5081.2579.1080.3780.372.26%794,565
Sep 4, 202577.8078.7676.5678.5978.592.57%795,180
Sep 3, 202579.7079.9876.1076.6276.62-4.24%727,388
Sep 2, 202579.2380.7978.2780.0180.01-1.22%679,931
Aug 29, 202580.9682.3380.4281.0081.000.14%795,645
Aug 28, 202583.4784.2280.7980.8980.89-2.26%1,129,716
Aug 27, 202589.3190.0982.5982.7682.76-8.20%1,287,803
Aug 26, 202591.3091.6289.9190.1590.15-0.88%517,511
Aug 25, 202591.2691.9890.7490.9590.95-0.97%316,561
Aug 22, 202588.1092.6687.6091.8491.844.74%675,517
Aug 21, 202586.0588.1885.7787.6887.681.14%301,526
Aug 20, 202588.5589.0286.2986.6986.69-2.96%350,128
Aug 19, 202587.8189.9887.2889.3389.332.23%401,900
Aug 18, 202590.0090.1387.3487.3887.38-2.90%533,452
Aug 15, 202591.4391.4388.8989.9989.99-1.11%640,563
Aug 14, 202593.5693.6590.5691.0091.00-3.77%722,594
Aug 13, 202593.3994.7391.8494.5794.571.72%770,543
Aug 12, 202588.9093.1888.1792.9792.975.23%665,172
Aug 11, 202588.1989.0387.3488.3588.350.35%641,864
Aug 8, 202588.2688.9387.0988.0488.040.15%506,954
Aug 7, 202588.7089.5186.9887.9187.910.81%917,085
Aug 6, 202585.2788.3884.6187.2087.201.40%907,839
Aug 5, 202580.0088.1278.5586.0086.001.94%2,053,416
Aug 4, 202584.3385.3282.2784.3684.361.19%968,394
Aug 1, 202580.6683.5280.0983.3783.371.08%919,002
Jul 31, 202581.4683.1481.0182.4882.48-0.39%776,535
Jul 30, 202582.4283.1281.6782.8082.801.25%1,158,141
Jul 29, 202581.4382.9280.3681.7881.78-0.27%810,488
Jul 28, 202582.3082.4480.9082.0082.00-0.22%480,689
Jul 25, 202581.7582.6581.7482.1882.180.82%350,844
Jul 24, 202580.5382.8080.5381.5181.51-0.62%447,741
Jul 23, 202581.9582.4481.5982.0282.021.07%355,492
Jul 22, 202581.7481.9879.8381.1581.150.19%807,445
Jul 21, 202581.0482.1480.5581.0081.000.53%543,681
Jul 18, 202579.8781.2479.4080.5780.571.51%657,451
Jul 17, 202576.2179.5276.0179.3779.373.62%487,010
Jul 16, 202577.0677.0674.5176.6076.60-1.01%871,443
Jul 15, 202579.4779.6077.2677.3877.38-1.83%690,475
Jul 14, 202578.7378.9777.7578.8278.82-0.08%454,427
Jul 11, 202580.0080.5478.7078.8878.88-2.34%652,643
Jul 10, 202580.6781.7180.0180.7780.77-0.58%498,248
Jul 9, 202580.2181.2779.0181.2481.242.21%512,095