Knife River Corporation (KNF)
NYSE: KNF · Real-Time Price · USD
77.54
-1.54 (-1.95%)
Jun 20, 2025, 4:00 PM - Market closed
Knife River Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 79.23 | 79.76 | 76.92 | 77.54 | 77.54 | -1.95% | 1,133,127 |
Jun 18, 2025 | 80.01 | 81.35 | 78.74 | 79.08 | 79.08 | -1.70% | 1,022,839 |
Jun 17, 2025 | 81.15 | 83.13 | 79.94 | 80.45 | 80.45 | -2.53% | 958,782 |
Jun 16, 2025 | 83.31 | 84.99 | 82.47 | 82.54 | 82.54 | 2.18% | 1,022,072 |
Jun 13, 2025 | 83.42 | 84.33 | 79.40 | 80.78 | 80.78 | -5.19% | 1,066,089 |
Jun 12, 2025 | 83.99 | 86.13 | 83.61 | 85.20 | 85.20 | 0.95% | 698,162 |
Jun 11, 2025 | 89.37 | 89.37 | 83.22 | 84.40 | 84.40 | -5.36% | 1,086,272 |
Jun 10, 2025 | 92.82 | 92.82 | 88.66 | 89.18 | 89.18 | -3.85% | 767,853 |
Jun 9, 2025 | 93.78 | 94.39 | 91.88 | 92.75 | 92.75 | 0.51% | 335,474 |
Jun 6, 2025 | 94.15 | 94.46 | 91.79 | 92.28 | 92.28 | 0.05% | 295,403 |
Jun 5, 2025 | 93.09 | 93.38 | 91.36 | 92.23 | 92.23 | -0.70% | 450,066 |
Jun 4, 2025 | 94.84 | 96.12 | 92.85 | 92.88 | 92.88 | -2.60% | 311,858 |
Jun 3, 2025 | 92.44 | 95.47 | 91.89 | 95.36 | 95.36 | 3.98% | 413,776 |
Jun 2, 2025 | 93.46 | 94.79 | 91.27 | 91.71 | 91.71 | -2.54% | 279,294 |
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 |