KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.67	53.67	49.37	52.13	52.13	-2.41%	5,173,364
Feb 20, 2025	52.74	53.48	52.39	53.42	53.42	1.04%	1,907,137
Feb 19, 2025	53.57	53.93	52.75	52.87	52.87	-2.31%	2,155,264
Feb 18, 2025	54.33	55.05	54.11	54.12	54.12	-0.09%	1,872,245
Feb 14, 2025	54.68	54.92	53.92	54.17	54.17	-0.53%	2,401,463
Feb 13, 2025	54.12	54.73	54.05	54.46	54.46	1.10%	1,653,587
Feb 12, 2025	53.40	54.37	53.38	53.87	53.87	-1.14%	1,855,790
Feb 11, 2025	54.35	54.70	53.83	54.49	54.49	-0.31%	2,731,954
Feb 10, 2025	54.63	54.90	54.21	54.66	54.66	0.87%	2,168,078
Feb 7, 2025	55.44	55.61	54.09	54.19	54.19	-2.01%	1,948,410
Feb 6, 2025	56.47	56.81	55.10	55.30	55.30	-1.39%	2,159,748
Feb 5, 2025	56.84	56.89	55.50	56.08	56.08	-0.64%	1,590,970
Feb 4, 2025	55.73	56.48	55.73	56.44	56.44	1.27%	1,933,080
Feb 3, 2025	56.10	56.99	55.55	55.73	55.73	-2.38%	2,334,795
Jan 31, 2025	58.26	58.46	56.96	57.09	57.09	-2.46%	2,027,986
Jan 30, 2025	58.26	58.84	57.65	58.53	58.53	0.33%	1,328,913
Jan 29, 2025	58.68	58.94	57.86	58.34	58.34	-0.31%	2,076,346
Jan 28, 2025	58.48	58.92	58.01	58.52	58.52	-0.48%	1,782,403
Jan 27, 2025	57.48	59.51	56.50	58.80	58.80	2.73%	3,079,232
Jan 24, 2025	56.97	57.86	56.88	57.24	57.24	-0.61%	2,480,838
Jan 23, 2025	60.52	61.51	57.00	57.59	57.59	4.71%	6,091,608
Jan 22, 2025	55.11	55.55	54.70	55.00	55.00	-0.52%	3,508,490
Jan 21, 2025	55.11	55.44	54.19	55.29	55.29	0.80%	2,725,013
Jan 17, 2025	55.00	56.13	54.22	54.85	54.85	-2.64%	2,867,804
Jan 16, 2025	55.71	56.52	55.47	56.34	56.34	0.93%	1,800,019
Jan 15, 2025	56.16	56.76	55.54	55.82	55.82	1.56%	1,704,603
Jan 14, 2025	54.71	55.20	54.41	54.96	54.96	1.35%	1,658,457
Jan 13, 2025	52.09	54.78	51.89	54.23	54.23	3.55%	2,015,805
Jan 10, 2025	52.87	53.61	52.16	52.37	52.37	-2.71%	1,552,092
Jan 8, 2025	53.11	54.12	52.44	53.83	53.83	0.54%	1,945,895
Jan 7, 2025	54.51	54.58	52.99	53.54	53.54	-1.56%	2,004,653
Jan 6, 2025	54.86	55.49	54.17	54.39	54.39	-0.24%	1,916,516
Jan 3, 2025	53.04	54.52	52.52	54.52	54.52	3.39%	1,778,046
Jan 2, 2025	53.48	53.51	52.34	52.73	52.73	-0.58%	1,152,052
Dec 31, 2024	52.94	53.65	52.54	53.04	53.04	0.89%	1,454,660
Dec 30, 2024	53.06	53.11	52.23	52.57	52.57	-1.90%	1,108,476
Dec 27, 2024	53.16	53.94	53.02	53.59	53.59	-0.30%	732,733
Dec 26, 2024	52.69	53.89	52.59	53.75	53.75	0.92%	940,229
Dec 24, 2024	52.66	53.29	52.40	53.26	53.26	0.81%	600,615
Dec 23, 2024	52.03	52.90	51.49	52.83	52.83	1.69%	1,789,411
Dec 20, 2024	52.12	52.99	51.27	51.95	51.95	-0.63%	3,826,997
Dec 19, 2024	52.91	53.73	52.22	52.28	52.28	-0.38%	2,044,626
Dec 18, 2024	54.25	54.57	52.45	52.48	52.48	-2.71%	2,263,855
Dec 17, 2024	53.93	54.67	53.53	53.94	53.94	-1.78%	2,117,494
Dec 16, 2024	55.28	55.41	54.65	54.92	54.92	-0.92%	1,700,351
Dec 13, 2024	56.23	56.44	55.40	55.43	55.43	-1.70%	1,127,598
Dec 12, 2024	56.80	57.04	56.15	56.39	56.39	-1.02%	1,046,966
Dec 11, 2024	56.71	57.42	56.59	56.97	56.97	0.78%	1,175,861
Dec 10, 2024	55.95	57.55	55.40	56.53	56.53	0.96%	1,984,973
Dec 9, 2024	55.70	57.14	55.66	55.99	55.99	0.88%	2,144,415
Dec 6, 2024	56.57	56.57	54.87	55.50	55.50	-0.98%	1,363,771
Dec 5, 2024	57.18	57.37	55.92	56.05	55.89	-1.08%	1,176,912
Dec 4, 2024	56.35	56.99	55.73	56.66	56.50	-0.18%	1,650,012
Dec 3, 2024	58.15	58.40	56.72	56.76	56.60	-2.92%	1,566,679
Dec 2, 2024	59.30	59.36	57.72	58.47	58.30	-1.50%	2,004,173
Nov 29, 2024	59.44	59.81	58.94	59.36	59.19	0.46%	662,339
Nov 27, 2024	59.73	60.23	59.00	59.09	58.92	-0.84%	912,109
Nov 26, 2024	58.28	59.66	57.91	59.59	59.42	1.43%	2,901,951
Nov 25, 2024	58.30	59.77	58.14	58.75	58.58	1.96%	3,334,074
Nov 22, 2024	56.38	57.71	56.30	57.62	57.45	2.51%	2,375,424
Nov 21, 2024	56.07	57.35	55.87	56.21	56.05	0.36%	1,579,634
Nov 20, 2024	56.22	56.57	55.24	56.01	55.85	-0.85%	1,494,313
Nov 19, 2024	55.68	56.61	55.68	56.49	56.33	0.52%	1,281,496
Nov 18, 2024	55.37	56.53	55.37	56.20	56.04	1.02%	1,627,563
Nov 15, 2024	55.72	56.23	55.36	55.63	55.47	-0.50%	1,980,870
Nov 14, 2024	57.19	57.56	55.82	55.91	55.75	-2.08%	1,362,098
Nov 13, 2024	56.90	57.82	56.20	57.10	56.94	1.15%	1,689,588
Nov 12, 2024	58.25	58.42	56.34	56.45	56.29	-4.13%	2,639,304
Nov 11, 2024	60.48	60.94	58.75	58.88	58.71	-1.21%	2,632,365
Nov 8, 2024	57.33	59.67	56.97	59.60	59.43	3.69%	3,051,749
Nov 7, 2024	58.07	58.63	57.39	57.48	57.32	-0.55%	2,367,541
Nov 6, 2024	56.29	59.08	56.00	57.80	57.63	7.04%	4,166,965
Nov 5, 2024	52.86	54.17	52.55	54.00	53.85	1.75%	1,548,800
Nov 4, 2024	52.72	53.86	52.49	53.07	52.92	0.26%	1,267,049
Nov 1, 2024	52.48	53.27	52.11	52.93	52.78	1.63%	1,552,014
Oct 31, 2024	53.11	53.53	52.06	52.08	51.93	-1.83%	1,934,968
Oct 30, 2024	53.17	54.93	52.63	53.05	52.90	-1.14%	1,664,113
Oct 29, 2024	53.47	53.93	53.22	53.66	53.51	-0.26%	1,375,715
Oct 28, 2024	52.83	53.99	52.63	53.80	53.65	2.38%	1,972,361
Oct 25, 2024	52.47	53.07	51.83	52.55	52.40	1.17%	1,698,619
Oct 24, 2024	52.99	53.65	50.69	51.94	51.79	-1.52%	3,793,221
Oct 23, 2024	52.46	53.25	51.36	52.74	52.59	-0.09%	4,628,176
Oct 22, 2024	51.37	52.82	51.37	52.79	52.64	1.01%	1,979,988
Oct 21, 2024	51.70	52.55	51.05	52.26	52.11	0.60%	1,819,712
Oct 18, 2024	52.04	52.08	51.45	51.95	51.80	0.25%	1,363,014
Oct 17, 2024	52.82	53.15	51.72	51.82	51.67	-2.98%	1,347,622
Oct 16, 2024	53.99	54.37	52.94	53.41	53.26	3.67%	3,074,421
Oct 15, 2024	50.81	52.46	50.79	51.52	51.37	1.16%	2,354,690
Oct 14, 2024	50.80	51.14	49.74	50.93	50.78	0.04%	1,142,531
Oct 11, 2024	50.10	51.34	50.10	50.91	50.76	1.56%	1,203,858
Oct 10, 2024	50.73	50.83	49.60	50.13	49.99	-1.73%	1,821,211
Oct 9, 2024	50.85	51.76	50.74	51.01	50.86	-1.37%	1,798,749
Oct 8, 2024	51.26	52.34	51.00	51.72	51.57	1.39%	1,575,375
Oct 7, 2024	49.66	51.35	49.49	51.01	50.86	2.33%	1,631,769
Oct 4, 2024	51.91	52.20	49.72	49.85	49.71	-3.11%	3,227,970
Oct 3, 2024	51.46	51.70	50.90	51.45	51.30	-1.10%	1,283,716
Oct 2, 2024	52.58	52.77	51.71	52.02	51.87	-1.37%	1,446,062
Oct 1, 2024	53.63	53.84	51.74	52.74	52.59	-2.24%	1,555,045
Sep 30, 2024	54.11	55.51	53.87	53.95	53.80	-0.19%	2,962,617
Sep 27, 2024	53.89	54.81	53.35	54.05	53.90	2.52%	2,337,928