Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	79.80	81.59	73.87	73.91	73.91	-9.99%	1,114,603
Apr 1, 2026	82.00	83.92	81.83	82.11	82.11	0.56%	416,610
Mar 31, 2026	80.42	82.75	78.06	81.65	81.65	3.34%	421,275
Mar 30, 2026	80.85	81.14	77.88	79.01	79.01	-1.48%	660,157
Mar 27, 2026	84.12	85.03	79.56	80.20	80.20	-7.92%	978,371
Mar 26, 2026	86.83	88.96	86.83	87.10	87.10	-0.91%	505,736
Mar 25, 2026	87.18	88.09	85.78	87.90	87.90	2.48%	475,852
Mar 24, 2026	83.07	86.80	83.07	85.77	85.77	1.26%	809,115
Mar 23, 2026	84.03	86.19	82.21	84.70	84.70	4.70%	1,316,621
Mar 20, 2026	80.03	81.72	79.50	80.90	80.90	1.16%	2,034,042
Mar 19, 2026	80.29	81.77	78.28	79.97	79.97	-2.96%	1,128,937
Mar 18, 2026	82.41	83.88	81.80	82.41	82.41	-0.83%	1,241,711
Mar 17, 2026	80.96	83.51	80.63	83.10	83.10	2.94%	863,057
Mar 16, 2026	79.50	81.27	78.87	80.73	80.73	2.88%	1,250,582
Mar 13, 2026	79.33	80.52	77.03	78.47	78.47	0.28%	812,126
Mar 12, 2026	78.30	80.63	77.70	78.25	78.25	-2.22%	701,915
Mar 11, 2026	81.02	81.02	77.74	80.03	80.03	-1.21%	662,327
Mar 10, 2026	80.28	82.76	80.22	81.01	81.01	-0.60%	533,391
Mar 9, 2026	78.82	81.82	76.52	81.50	81.50	1.62%	464,872
Mar 6, 2026	82.55	82.55	78.53	80.20	80.20	-4.57%	535,364
Mar 5, 2026	86.16	86.94	83.09	84.04	84.04	-4.12%	528,274
Mar 4, 2026	88.62	89.05	87.45	87.65	87.65	-0.87%	352,004
Mar 3, 2026	86.12	88.59	84.03	88.42	88.42	-0.41%	574,460
Mar 2, 2026	86.74	89.44	85.37	88.78	88.78	-0.22%	440,988
Feb 27, 2026	87.84	89.48	86.56	88.98	88.98	-0.45%	403,376
Feb 26, 2026	89.27	90.15	87.22	89.38	89.38	0.90%	429,495
Feb 25, 2026	89.96	89.96	86.58	88.58	88.58	-0.40%	482,763
Feb 24, 2026	88.27	90.06	87.97	88.94	88.94	1.68%	481,244
Feb 23, 2026	89.55	90.13	87.12	87.47	87.47	-3.56%	590,447
Feb 20, 2026	89.03	91.71	87.35	90.70	90.70	2.76%	558,642
Feb 19, 2026	89.34	90.73	87.72	88.26	88.26	-2.71%	580,549
Feb 18, 2026	90.53	93.46	89.50	90.72	90.72	-3.46%	752,024
Feb 17, 2026	88.82	95.29	88.72	93.97	93.97	16.34%	1,310,453
Feb 13, 2026	81.56	82.73	80.14	80.77	80.77	-0.86%	484,494
Feb 12, 2026	82.22	83.85	79.63	81.47	81.47	1.07%	545,713
Feb 11, 2026	80.62	81.71	79.10	80.61	80.61	1.10%	488,754
Feb 10, 2026	79.38	80.60	78.85	79.73	79.73	1.62%	297,143
Feb 9, 2026	80.04	80.15	77.60	78.46	78.46	-1.93%	635,680
Feb 6, 2026	77.58	80.48	77.52	80.00	80.00	4.93%	1,250,958
Feb 5, 2026	76.08	77.02	75.00	76.24	76.24	-0.68%	596,508
Feb 4, 2026	73.67	77.20	73.09	76.76	76.76	5.37%	888,813
Feb 3, 2026	68.83	73.28	67.96	72.85	72.85	5.34%	793,270
Feb 2, 2026	67.51	69.36	66.88	69.16	69.16	2.96%	651,058
Jan 30, 2026	68.81	69.50	66.97	67.17	67.17	-3.57%	919,094
Jan 29, 2026	68.84	69.82	67.48	69.66	69.66	1.04%	845,625
Jan 28, 2026	68.12	70.23	67.87	68.94	68.94	0.51%	504,757
Jan 27, 2026	72.78	73.57	68.25	68.59	68.59	-5.89%	773,934
Jan 26, 2026	73.92	74.10	72.30	72.88	72.88	-0.79%	416,589
Jan 23, 2026	74.93	75.54	72.53	73.46	73.46	-3.28%	645,374
Jan 22, 2026	80.99	81.86	74.99	75.95	75.95	-5.44%	742,454