KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.30	45.23	44.20	45.02	45.02	1.81%	2,476,406
Jun 26, 2025	44.15	44.40	43.49	44.22	44.22	0.45%	2,988,133
Jun 25, 2025	44.42	44.42	43.64	44.02	44.02	-0.63%	1,582,953
Jun 24, 2025	44.54	45.09	44.25	44.30	44.30	0.61%	3,450,924
Jun 23, 2025	42.59	44.06	42.58	44.03	44.03	3.38%	2,432,309
Jun 20, 2025	43.18	43.40	42.51	42.59	42.59	-0.56%	3,565,381
Jun 18, 2025	42.96	43.52	42.64	42.83	42.83	0.21%	2,222,992
Jun 17, 2025	43.00	43.71	42.66	42.74	42.74	-1.43%	2,232,578
Jun 16, 2025	43.23	43.68	42.67	43.36	43.36	1.47%	2,608,183
Jun 13, 2025	43.34	43.64	42.58	42.73	42.73	-2.95%	3,149,256
Jun 12, 2025	43.19	44.06	42.85	44.03	44.03	0.80%	2,188,738
Jun 11, 2025	45.36	45.57	43.55	43.68	43.68	-3.53%	2,541,614
Jun 10, 2025	44.68	46.02	44.23	45.28	45.28	2.07%	3,255,232
Jun 9, 2025	44.86	44.89	44.07	44.36	44.36	-0.56%	2,324,679
Jun 6, 2025	44.80	45.13	44.13	44.61	44.43	1.06%	2,394,181
Jun 5, 2025	44.54	44.80	44.01	44.14	43.96	-1.21%	1,193,050
Jun 4, 2025	44.66	45.01	44.08	44.68	44.50	-0.22%	1,736,381
Jun 3, 2025	43.91	45.39	43.80	44.78	44.60	1.68%	2,363,042
Jun 2, 2025	44.87	45.20	43.49	44.04	43.86	-0.63%	2,025,731
May 30, 2025	44.13	45.05	44.03	44.32	44.14	0.25%	2,831,935
May 29, 2025	44.12	44.26	43.64	44.21	44.03	0.98%	2,588,279
May 28, 2025	44.09	44.30	43.70	43.78	43.60	-0.14%	1,975,605
May 27, 2025	43.38	44.09	43.17	43.84	43.66	2.38%	1,755,107
May 23, 2025	42.71	43.12	42.69	42.82	42.65	-1.54%	1,324,134
May 22, 2025	43.62	44.07	43.38	43.49	43.31	-0.30%	2,308,440
May 21, 2025	44.64	44.83	43.50	43.62	43.44	-3.62%	1,997,580
May 20, 2025	45.26	46.08	45.10	45.26	45.08	-0.33%	2,346,917
May 19, 2025	44.98	45.55	44.76	45.41	45.23	-0.53%	1,793,825
May 16, 2025	45.61	45.84	45.24	45.65	45.47	0.20%	1,823,247
May 15, 2025	45.87	46.27	45.23	45.56	45.38	-1.28%	2,354,440
May 14, 2025	45.65	46.29	45.13	46.15	45.96	0.22%	1,698,521
May 13, 2025	47.05	47.23	46.03	46.05	45.86	-1.43%	2,615,879
May 12, 2025	47.66	49.39	46.63	46.72	46.53	10.06%	8,078,654
May 9, 2025	43.08	43.43	42.15	42.45	42.28	-1.67%	2,931,922
May 8, 2025	42.22	43.44	41.87	43.17	43.00	3.87%	3,653,818
May 7, 2025	40.71	41.94	40.55	41.56	41.39	2.97%	3,391,390
May 6, 2025	40.63	40.96	40.04	40.36	40.20	-2.18%	1,810,864
May 5, 2025	41.09	41.88	41.00	41.26	41.09	-0.46%	2,439,130
May 2, 2025	39.64	41.67	39.34	41.45	41.28	6.34%	3,852,558
May 1, 2025	39.35	39.46	38.53	38.98	38.82	-0.49%	3,108,258
Apr 30, 2025	38.62	39.20	37.76	39.17	39.01	-0.10%	3,537,862
Apr 29, 2025	38.62	39.46	38.40	39.21	39.05	1.11%	2,674,839
Apr 28, 2025	39.13	39.56	38.48	38.78	38.62	-0.36%	2,375,965
Apr 25, 2025	39.76	39.84	38.76	38.92	38.76	-3.57%	2,863,322
Apr 24, 2025	39.00	40.53	38.31	40.36	40.20	1.94%	4,445,034
Apr 23, 2025	41.00	41.45	39.11	39.59	39.43	1.43%	6,343,745
Apr 22, 2025	38.94	39.58	38.59	39.03	38.87	1.06%	2,733,251
Apr 21, 2025	38.79	39.24	37.86	38.62	38.46	-1.95%	2,249,020
Apr 17, 2025	38.11	39.65	37.94	39.39	39.23	3.22%	2,587,491
Apr 16, 2025	38.95	38.99	37.70	38.16	38.01	-3.47%	2,619,239