KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	44.54	44.80	44.01	44.14	44.14	-1.21%	1,193,005
Jun 4, 2025	44.66	45.01	44.08	44.68	44.68	-0.22%	1,736,381
Jun 3, 2025	43.91	45.39	43.80	44.78	44.78	1.68%	2,363,042
Jun 2, 2025	44.87	45.20	43.49	44.04	44.04	-0.63%	2,025,731
May 30, 2025	44.13	45.05	44.03	44.32	44.32	0.25%	2,831,935
May 29, 2025	44.12	44.26	43.64	44.21	44.21	0.98%	2,588,279
May 28, 2025	44.09	44.30	43.70	43.78	43.78	-0.14%	1,975,605
May 27, 2025	43.38	44.09	43.17	43.84	43.84	2.38%	1,755,107
May 23, 2025	42.71	43.12	42.69	42.82	42.82	-1.54%	1,324,134
May 22, 2025	43.62	44.07	43.38	43.49	43.49	-0.30%	2,308,440
May 21, 2025	44.64	44.83	43.50	43.62	43.62	-3.62%	1,997,580
May 20, 2025	45.26	46.08	45.10	45.26	45.26	-0.33%	2,346,917
May 19, 2025	44.98	45.55	44.76	45.41	45.41	-0.53%	1,793,825
May 16, 2025	45.61	45.84	45.24	45.65	45.65	0.20%	1,823,247
May 15, 2025	45.87	46.27	45.23	45.56	45.56	-1.28%	2,354,440
May 14, 2025	45.65	46.29	45.13	46.15	46.15	0.22%	1,698,521
May 13, 2025	47.05	47.23	46.03	46.05	46.05	-1.43%	2,615,879
May 12, 2025	47.66	49.39	46.63	46.72	46.72	10.06%	8,078,654
May 9, 2025	43.08	43.43	42.15	42.45	42.45	-1.67%	2,931,922
May 8, 2025	42.22	43.44	41.87	43.17	43.17	3.87%	3,653,818
May 7, 2025	40.71	41.94	40.55	41.56	41.56	2.97%	3,391,390
May 6, 2025	40.63	40.96	40.04	40.36	40.36	-2.18%	1,810,864
May 5, 2025	41.09	41.88	41.00	41.26	41.26	-0.46%	2,439,130
May 2, 2025	39.64	41.67	39.34	41.45	41.45	6.34%	3,852,558
May 1, 2025	39.35	39.46	38.53	38.98	38.98	-0.49%	3,108,258
Apr 30, 2025	38.62	39.20	37.76	39.17	39.17	-0.10%	3,537,862
Apr 29, 2025	38.62	39.46	38.40	39.21	39.21	1.11%	2,674,839
Apr 28, 2025	39.13	39.56	38.48	38.78	38.78	-0.36%	2,375,965
Apr 25, 2025	39.76	39.84	38.76	38.92	38.92	-3.57%	2,863,322
Apr 24, 2025	39.00	40.53	38.31	40.36	40.36	1.94%	4,445,034
Apr 23, 2025	41.00	41.45	39.11	39.59	39.59	1.43%	6,343,745
Apr 22, 2025	38.94	39.58	38.59	39.03	39.03	1.06%	2,733,251
Apr 21, 2025	38.79	39.24	37.86	38.62	38.62	-1.95%	2,249,020
Apr 17, 2025	38.11	39.65	37.94	39.39	39.39	3.22%	2,587,491
Apr 16, 2025	38.95	38.99	37.70	38.16	38.16	-3.47%	2,619,239
Apr 15, 2025	40.34	40.80	39.47	39.53	39.53	-2.49%	2,271,051
Apr 14, 2025	40.40	40.69	39.68	40.54	40.54	1.65%	2,064,653
Apr 11, 2025	40.33	40.33	38.26	39.88	39.88	-1.75%	4,224,231
Apr 10, 2025	42.14	42.14	39.35	40.59	40.59	-5.58%	3,697,248
Apr 9, 2025	38.63	43.72	38.48	42.99	42.99	9.58%	4,758,848
Apr 8, 2025	41.27	41.61	38.38	39.23	39.23	-0.18%	4,218,371
Apr 7, 2025	38.43	41.99	37.49	39.30	39.30	0.82%	5,165,297
Apr 4, 2025	38.31	39.38	36.69	38.98	38.98	-1.49%	4,842,338
Apr 3, 2025	43.10	43.10	39.30	39.57	39.57	-12.09%	3,830,842
Apr 2, 2025	43.21	45.40	43.09	45.01	45.01	2.86%	2,608,214
Apr 1, 2025	42.62	43.89	42.34	43.76	43.76	0.62%	2,585,446
Mar 31, 2025	42.83	43.85	42.47	43.49	43.49	-0.14%	2,507,378
Mar 28, 2025	44.25	44.71	43.34	43.55	43.55	-2.29%	2,229,882
Mar 27, 2025	44.54	45.01	44.15	44.57	44.57	-	2,692,554
Mar 26, 2025	44.26	44.73	44.12	44.57	44.57	0.61%	2,438,666