Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	102.78	102.78	92.90	92.99	92.99	-8.25%	692,095
Feb 20, 2025	102.52	103.01	100.44	101.35	101.35	-1.51%	514,029
Feb 19, 2025	103.35	104.40	102.12	102.90	102.90	-2.00%	306,327
Feb 18, 2025	102.92	105.23	100.70	105.00	105.00	2.89%	433,406
Feb 14, 2025	102.14	102.83	99.69	102.05	102.05	0.62%	445,498
Feb 13, 2025	104.05	105.99	97.25	101.42	101.42	4.28%	681,775
Feb 12, 2025	95.49	98.34	94.42	97.26	97.26	-1.74%	990,979
Feb 11, 2025	100.54	101.65	98.28	98.98	98.98	-2.73%	484,819
Feb 10, 2025	103.33	103.73	101.29	101.76	101.76	-0.79%	454,238
Feb 7, 2025	104.93	105.41	102.04	102.57	102.57	-1.85%	363,164
Feb 6, 2025	103.60	105.50	102.91	104.50	104.50	1.45%	267,969
Feb 5, 2025	103.83	104.64	102.21	103.01	103.01	0.65%	232,366
Feb 4, 2025	103.27	103.80	101.72	102.34	102.34	-0.05%	261,189
Feb 3, 2025	101.48	103.07	100.50	102.39	102.39	-1.15%	288,712
Jan 31, 2025	106.26	106.89	103.22	103.58	103.58	-2.28%	310,579
Jan 30, 2025	104.27	106.41	103.82	106.00	106.00	3.10%	313,507
Jan 29, 2025	102.73	103.91	101.78	102.81	102.81	0.52%	200,205
Jan 28, 2025	100.16	102.59	99.54	102.28	102.28	2.31%	273,578
Jan 27, 2025	102.29	103.24	99.57	99.97	99.97	-4.28%	370,804
Jan 24, 2025	103.81	104.87	102.38	104.44	104.44	0.84%	284,192
Jan 23, 2025	106.08	106.59	102.91	103.57	103.57	-3.20%	421,358
Jan 22, 2025	107.91	108.83	106.98	106.99	106.99	-0.30%	371,105
Jan 21, 2025	106.51	107.38	105.54	107.31	107.31	2.32%	329,193
Jan 17, 2025	105.59	106.58	103.83	104.88	104.88	0.59%	316,460
Jan 16, 2025	102.14	104.64	101.50	104.27	104.27	2.99%	481,397
Jan 15, 2025	103.93	105.95	100.91	101.24	101.24	1.03%	575,117
Jan 14, 2025	95.92	100.90	95.79	100.21	100.21	5.06%	578,208
Jan 13, 2025	92.90	95.43	92.90	95.38	95.38	0.18%	395,544
Jan 10, 2025	96.37	96.47	91.46	95.21	95.21	-3.08%	512,402
Jan 8, 2025	96.00	98.28	95.25	98.24	98.24	1.28%	531,421
Jan 7, 2025	102.02	102.96	96.12	97.00	97.00	-5.20%	729,215
Jan 6, 2025	101.40	102.52	100.49	102.32	102.32	1.29%	487,435
Jan 3, 2025	100.82	101.77	99.71	101.02	101.02	0.60%	440,878
Jan 2, 2025	103.00	104.32	100.02	100.42	100.42	-1.20%	505,355
Dec 31, 2024	103.12	103.80	101.23	101.64	101.64	-0.69%	296,758
Dec 30, 2024	101.86	102.81	100.05	102.35	102.35	-0.60%	254,648
Dec 27, 2024	103.31	104.04	101.71	102.97	102.97	-1.12%	276,379
Dec 26, 2024	102.58	104.83	102.34	104.14	104.14	0.56%	279,283
Dec 24, 2024	102.74	103.98	101.20	103.56	103.56	0.91%	157,228
Dec 23, 2024	104.76	105.73	102.07	102.63	102.63	-2.91%	530,256
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