Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	100.20	106.52	100.00	105.71	105.71	5.68%	1,605,888
Dec 19, 2024	102.62	103.20	99.99	100.03	100.03	-0.88%	460,113
Dec 18, 2024	105.62	108.39	99.98	100.92	100.92	-3.75%	686,989
Dec 17, 2024	105.29	106.50	103.83	104.85	104.85	-1.56%	728,253
Dec 16, 2024	102.96	106.78	101.94	106.51	106.51	4.11%	914,188
Dec 13, 2024	105.17	105.17	100.85	102.31	102.31	-2.71%	431,262
Dec 12, 2024	106.00	107.96	105.09	105.16	105.16	-0.54%	987,076
Dec 11, 2024	104.37	107.23	103.28	105.73	105.73	2.84%	793,442
Dec 10, 2024	102.30	103.83	101.39	102.81	102.81	0.46%	324,389
Dec 9, 2024	106.13	107.72	100.93	102.34	102.34	-2.85%	716,276
Dec 6, 2024	103.54	105.74	102.21	105.34	105.34	2.26%	409,184
Dec 5, 2024	103.46	104.27	102.39	103.01	103.01	-0.56%	208,048
Dec 4, 2024	104.15	104.15	101.75	103.59	103.59	0.07%	227,601
Dec 3, 2024	103.44	103.60	101.87	103.52	103.52	1.11%	276,253
Dec 2, 2024	104.28	104.47	102.19	102.38	102.38	-1.08%	291,005
Nov 29, 2024	104.16	104.54	103.10	103.50	103.50	0.73%	131,103
Nov 27, 2024	105.11	105.63	102.28	102.75	102.75	-1.75%	252,408
Nov 26, 2024	102.91	104.66	101.95	104.58	104.58	0.50%	329,987
Nov 25, 2024	102.71	105.44	101.50	104.06	104.06	1.37%	620,118
Nov 22, 2024	100.53	102.78	100.17	102.65	102.65	2.12%	458,878
Nov 21, 2024	99.05	100.92	98.71	100.52	100.52	2.26%	292,735
Nov 20, 2024	97.73	98.68	96.90	98.30	98.30	0.67%	331,722
Nov 19, 2024	94.39	97.74	94.39	97.65	97.65	2.28%	318,528
Nov 18, 2024	94.35	96.48	93.37	95.47	95.47	1.29%	335,542
Nov 15, 2024	95.09	95.50	93.23	94.25	94.25	-0.44%	218,749
Nov 14, 2024	95.34	96.30	93.68	94.67	94.67	-0.74%	349,903
Nov 13, 2024	97.59	98.00	95.16	95.38	95.38	-1.17%	396,052
Nov 12, 2024	98.80	99.72	96.49	96.51	96.51	-2.46%	433,606
Nov 11, 2024	101.82	102.72	98.57	98.94	98.94	-2.14%	418,356
Nov 8, 2024	101.88	103.33	100.74	101.10	101.10	0.02%	321,205
Nov 7, 2024	100.69	101.96	98.36	101.08	101.08	0.55%	397,086
Nov 6, 2024	98.95	103.14	97.01	100.53	100.53	9.68%	837,015
Nov 5, 2024	89.04	92.13	88.76	91.66	91.66	2.72%	618,044
Nov 4, 2024	91.14	92.95	84.70	89.23	89.23	-8.45%	1,079,677
Nov 1, 2024	98.09	99.24	96.61	97.47	97.47	0.15%	578,162
Oct 31, 2024	98.87	99.00	96.88	97.32	97.32	-1.78%	388,453
Oct 30, 2024	96.20	99.54	96.20	99.08	99.08	2.77%	399,197
Oct 29, 2024	93.99	96.44	93.65	96.41	96.41	0.69%	243,535
Oct 28, 2024	94.40	95.86	94.03	95.75	95.75	2.46%	250,343
Oct 25, 2024	93.50	94.69	92.55	93.45	93.45	0.86%	249,583
Oct 24, 2024	91.42	93.13	90.70	92.65	92.65	1.26%	270,502
Oct 23, 2024	92.19	92.91	89.99	91.50	91.50	-1.17%	212,645
Oct 22, 2024	94.17	94.29	92.33	92.58	92.58	-2.49%	253,829
Oct 21, 2024	94.12	95.85	93.45	94.94	94.94	1.61%	292,513
Oct 18, 2024	94.53	94.53	93.11	93.44	93.44	-0.90%	209,905
Oct 17, 2024	93.35	95.06	93.02	94.29	94.29	1.21%	282,218
Oct 16, 2024	91.55	93.53	91.29	93.16	93.16	2.35%	365,511
Oct 15, 2024	90.63	93.37	90.63	91.02	91.02	0.42%	291,757
Oct 14, 2024	89.92	90.89	89.50	90.64	90.64	1.07%	150,605
Oct 11, 2024	87.02	89.76	87.02	89.68	89.68	2.49%	237,370
Oct 10, 2024	87.12	88.05	85.79	87.50	87.50	-1.62%	284,126
Oct 9, 2024	88.37	90.63	88.37	88.94	88.94	0.86%	317,869
Oct 8, 2024	88.48	89.39	87.54	88.18	88.18	0.34%	236,336
Oct 7, 2024	88.12	88.73	87.67	87.88	87.88	-1.21%	272,051
Oct 4, 2024	90.03	90.58	88.72	88.96	88.96	0.64%	211,739
Oct 3, 2024	87.95	88.59	87.42	88.39	88.39	0.28%	216,326
Oct 2, 2024	88.04	89.36	87.91	88.14	88.14	-0.40%	318,365
Oct 1, 2024	89.09	89.28	87.14	88.49	88.49	-1.01%	314,647
Sep 30, 2024	88.39	89.65	88.08	89.39	89.39	0.36%	420,062
Sep 27, 2024	89.44	90.08	88.35	89.07	89.07	-0.07%	566,011
Sep 26, 2024	90.58	91.38	88.88	89.13	89.13	0.16%	362,771
Sep 25, 2024	89.39	89.85	88.55	88.99	88.99	0.04%	369,441
Sep 24, 2024	89.66	89.74	88.25	88.95	88.95	-0.06%	413,446
Sep 23, 2024	90.82	91.38	87.54	89.00	89.00	-1.94%	470,606
Sep 20, 2024	93.23	93.77	90.19	90.76	90.76	-0.82%	1,048,648
Sep 19, 2024	92.20	92.28	90.30	91.51	91.51	2.41%	554,667
Sep 18, 2024	89.24	91.50	88.35	89.36	89.36	0.13%	490,709
Sep 17, 2024	88.25	89.50	86.61	89.24	89.24	1.85%	867,663
Sep 16, 2024	84.09	88.24	84.00	87.62	87.62	4.32%	464,746
Sep 13, 2024	82.86	84.52	82.67	83.99	83.99	2.43%	337,827
Sep 12, 2024	79.26	82.31	78.77	82.00	82.00	4.01%	432,905
Sep 11, 2024	76.45	79.00	74.94	78.84	78.84	2.40%	362,840
Sep 10, 2024	75.60	77.19	74.76	76.99	76.99	2.60%	395,161
Sep 9, 2024	74.52	75.58	74.52	75.04	75.04	0.68%	266,406
Sep 6, 2024	75.67	75.91	73.91	74.53	74.53	-1.00%	244,852
Sep 5, 2024	75.00	76.65	74.02	75.28	75.28	0.48%	342,720
Sep 4, 2024	75.24	75.61	73.97	74.92	74.92	-1.00%	284,662
Sep 3, 2024	77.92	78.22	75.40	75.68	75.68	-4.04%	351,178
Aug 30, 2024	77.79	78.92	77.10	78.87	78.87	1.61%	191,564
Aug 29, 2024	76.83	78.59	75.92	77.62	77.62	1.76%	188,935
Aug 28, 2024	76.86	77.65	76.20	76.28	76.28	-0.99%	196,551
Aug 27, 2024	78.39	78.66	76.29	77.04	77.04	-2.37%	270,265
Aug 26, 2024	80.22	80.83	78.81	78.91	78.91	-0.72%	172,405
Aug 23, 2024	77.07	80.14	76.66	79.48	79.48	4.51%	274,502
Aug 22, 2024	75.93	77.27	75.65	76.05	76.05	0.65%	131,344
Aug 21, 2024	75.36	76.07	74.62	75.56	75.56	1.07%	128,542
Aug 20, 2024	75.38	76.06	74.17	74.76	74.76	-0.82%	204,259
Aug 19, 2024	75.58	75.58	74.06	75.38	75.38	-0.07%	213,133
Aug 16, 2024	75.55	76.29	74.92	75.43	75.43	-0.29%	200,850
Aug 15, 2024	75.16	76.15	73.76	75.65	75.65	3.38%	244,396
Aug 14, 2024	73.78	73.78	72.12	73.18	73.18	-0.15%	224,331
Aug 13, 2024	73.66	74.00	72.37	73.29	73.29	0.67%	287,746
Aug 12, 2024	73.45	73.45	71.96	72.80	72.80	-0.67%	242,742
Aug 9, 2024	73.90	74.62	71.92	73.29	73.29	0.92%	290,886
Aug 8, 2024	72.02	73.50	70.83	72.62	72.62	3.34%	321,822
Aug 7, 2024	73.64	74.61	69.77	70.27	70.27	-3.57%	289,838
Aug 6, 2024	73.49	74.95	69.73	72.87	72.87	2.98%	750,599
Aug 5, 2024	68.36	72.04	67.22	70.76	70.76	-3.47%	659,901
Aug 2, 2024	74.37	74.60	71.85	73.30	73.30	-4.61%	374,849
Aug 1, 2024	79.47	80.22	75.67	76.84	76.84	-3.37%	418,612