Knife River Corporation (KNF)
NYSE: KNF · Real-Time Price · USD
91.20
-3.37 (-3.56%)
Aug 14, 2025, 12:36 PM - Market open
Knife River Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 93.56 | 93.65 | 91.54 | 91.46 | - | -3.29% | 106,014 |
| Aug 13, 2025 | 93.39 | 94.73 | 91.84 | 94.57 | 94.57 | 1.72% | 770,543 |
| Aug 12, 2025 | 88.90 | 93.18 | 88.17 | 92.97 | 92.97 | 5.23% | 665,172 |
| Aug 11, 2025 | 88.19 | 89.03 | 87.34 | 88.35 | 88.35 | 0.35% | 641,864 |
| Aug 8, 2025 | 88.26 | 88.93 | 87.09 | 88.04 | 88.04 | 0.15% | 506,954 |
| Aug 7, 2025 | 88.70 | 89.51 | 86.98 | 87.91 | 87.91 | 0.81% | 917,085 |
| Aug 6, 2025 | 85.27 | 88.38 | 84.61 | 87.20 | 87.20 | 1.40% | 907,839 |
| Aug 5, 2025 | 80.00 | 88.12 | 78.55 | 86.00 | 86.00 | 1.94% | 2,053,416 |
| Aug 4, 2025 | 84.33 | 85.32 | 82.27 | 84.36 | 84.36 | 1.19% | 968,394 |
| Aug 1, 2025 | 80.66 | 83.52 | 80.09 | 83.37 | 83.37 | 1.08% | 919,002 |
| Jul 31, 2025 | 81.46 | 83.14 | 81.01 | 82.48 | 82.48 | -0.39% | 776,535 |
| Jul 30, 2025 | 82.42 | 83.12 | 81.67 | 82.80 | 82.80 | 1.25% | 1,158,141 |
| Jul 29, 2025 | 81.43 | 82.92 | 80.36 | 81.78 | 81.78 | -0.27% | 810,488 |
| Jul 28, 2025 | 82.30 | 82.44 | 80.90 | 82.00 | 82.00 | -0.22% | 480,689 |
| Jul 25, 2025 | 81.75 | 82.65 | 81.74 | 82.18 | 82.18 | 0.82% | 350,844 |
| Jul 24, 2025 | 80.53 | 82.80 | 80.53 | 81.51 | 81.51 | -0.62% | 447,741 |
| Jul 23, 2025 | 81.95 | 82.44 | 81.59 | 82.02 | 82.02 | 1.07% | 355,492 |
| Jul 22, 2025 | 81.74 | 81.98 | 79.83 | 81.15 | 81.15 | 0.19% | 807,445 |
| Jul 21, 2025 | 81.04 | 82.14 | 80.55 | 81.00 | 81.00 | 0.53% | 543,681 |
| Jul 18, 2025 | 79.87 | 81.24 | 79.40 | 80.57 | 80.57 | 1.51% | 657,451 |
| Jul 17, 2025 | 76.21 | 79.52 | 76.01 | 79.37 | 79.37 | 3.62% | 487,010 |
| Jul 16, 2025 | 77.06 | 77.06 | 74.51 | 76.60 | 76.60 | -1.01% | 871,443 |
| Jul 15, 2025 | 79.47 | 79.60 | 77.26 | 77.38 | 77.38 | -1.83% | 690,475 |
| Jul 14, 2025 | 78.73 | 78.97 | 77.75 | 78.82 | 78.82 | -0.08% | 454,427 |
| Jul 11, 2025 | 80.00 | 80.54 | 78.70 | 78.88 | 78.88 | -2.34% | 652,643 |
| Jul 10, 2025 | 80.67 | 81.71 | 80.01 | 80.77 | 80.77 | -0.58% | 498,248 |
| Jul 9, 2025 | 80.21 | 81.27 | 79.01 | 81.24 | 81.24 | 2.21% | 512,095 |
| Jul 8, 2025 | 78.86 | 79.95 | 77.16 | 79.48 | 79.48 | 0.91% | 921,293 |
| Jul 7, 2025 | 80.30 | 81.24 | 78.28 | 78.76 | 78.76 | -2.28% | 880,184 |
| Jul 3, 2025 | 81.79 | 82.05 | 80.25 | 80.60 | 80.60 | -0.75% | 386,831 |
| Jul 2, 2025 | 82.44 | 82.58 | 80.78 | 81.21 | 81.21 | -1.26% | 896,431 |
| Jul 1, 2025 | 80.82 | 85.04 | 79.21 | 82.25 | 82.25 | 0.75% | 727,695 |
| Jun 30, 2025 | 82.66 | 83.80 | 81.27 | 81.64 | 81.64 | -1.37% | 584,261 |
| Jun 27, 2025 | 82.15 | 85.51 | 81.80 | 82.77 | 82.77 | 1.55% | 1,069,904 |
| Jun 26, 2025 | 81.71 | 83.32 | 80.76 | 81.51 | 81.51 | 0.48% | 587,861 |
| Jun 25, 2025 | 84.78 | 84.78 | 81.09 | 81.12 | 81.12 | -4.31% | 1,256,295 |
| Jun 24, 2025 | 81.69 | 84.87 | 80.64 | 84.77 | 84.77 | 4.58% | 1,161,673 |
| Jun 23, 2025 | 77.28 | 81.36 | 77.02 | 81.06 | 81.06 | 4.54% | 904,503 |
| 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 |