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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202579.2379.7676.9277.5477.54-1.95%1,133,127
Jun 18, 202580.0181.3578.7479.0879.08-1.70%1,022,839
Jun 17, 202581.1583.1379.9480.4580.45-2.53%958,782
Jun 16, 202583.3184.9982.4782.5482.542.18%1,022,072
Jun 13, 202583.4284.3379.4080.7880.78-5.19%1,066,089
Jun 12, 202583.9986.1383.6185.2085.200.95%698,162
Jun 11, 202589.3789.3783.2284.4084.40-5.36%1,086,272
Jun 10, 202592.8292.8288.6689.1889.18-3.85%767,853
Jun 9, 202593.7894.3991.8892.7592.750.51%335,474
Jun 6, 202594.1594.4691.7992.2892.280.05%295,403
Jun 5, 202593.0993.3891.3692.2392.23-0.70%450,066
Jun 4, 202594.8496.1292.8592.8892.88-2.60%311,858
Jun 3, 202592.4495.4791.8995.3695.363.98%413,776
Jun 2, 202593.4694.7991.2791.7191.71-2.54%279,294
May 30, 202593.5494.9792.5794.1094.10-0.02%479,538
May 29, 202595.2995.9593.7094.1294.12-1.09%261,093
May 28, 202599.0499.9995.0795.1695.16-4.13%348,509
May 27, 202598.4099.3496.9599.2699.263.28%340,493
May 23, 202595.4597.1095.4596.1196.11-0.59%210,812
May 22, 202596.3697.4895.4596.6896.68-0.11%228,205
May 21, 202597.9899.2196.3696.7996.79-2.76%340,394
May 20, 202598.3199.7598.1699.5499.54-1.12%497,283
May 19, 202598.37101.0298.19100.67100.67-0.14%276,562
May 16, 2025100.38101.1099.34100.81100.811.09%344,142
May 15, 202598.92100.1198.5399.7299.720.45%333,169
May 14, 2025102.72102.8799.2599.2799.27-3.52%461,801
May 13, 2025100.93103.1899.92102.89102.893.34%712,732
May 12, 2025100.00101.1997.5899.5699.564.84%546,832
May 9, 202593.1995.3191.8394.9694.961.70%526,091
May 8, 202593.1995.5391.9293.3793.371.63%465,339
May 7, 202593.2294.2190.2591.8791.870.07%651,488
May 6, 202593.0697.8589.5091.8191.81-5.26%1,014,021
May 5, 202595.1597.8294.2896.9196.910.60%688,558
May 2, 202595.9398.6895.5696.3396.332.57%457,582
May 1, 202594.0596.3192.7793.9293.920.58%366,993
Apr 30, 202590.6693.9188.6593.3893.381.12%452,580
Apr 29, 202592.1393.3190.1492.3592.350.16%328,463
Apr 28, 202592.1593.3090.9492.2092.20-0.32%238,115
Apr 25, 202593.0893.2290.4392.5092.50-1.15%332,551
Apr 24, 202589.5193.7088.5693.5893.584.55%470,925
Apr 23, 202592.4095.0088.5889.5189.511.31%440,882
Apr 22, 202586.2588.9985.2988.3588.354.67%462,035
Apr 21, 202590.2290.2283.4884.4184.41-7.86%415,753
Apr 17, 202592.9993.4691.6091.6191.61-1.57%330,016
Apr 16, 202593.0994.9291.0193.0793.07-1.44%482,124
Apr 15, 202594.0095.9794.0094.4394.430.46%320,164
Apr 14, 202594.0895.4692.3794.0094.001.04%383,653
Apr 11, 202588.7494.5588.4693.0393.034.21%836,541
Apr 10, 202589.2291.0586.4789.2789.27-2.77%476,666
Apr 9, 202581.4692.7679.2691.8191.8111.94%1,023,092