KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	53.57	53.97	51.96	52.72	52.57	-0.57%	2,183,015
Sep 25, 2024	53.62	53.91	52.66	53.02	52.87	-1.05%	1,116,956
Sep 24, 2024	52.78	53.74	52.76	53.58	53.43	1.92%	1,699,370
Sep 23, 2024	52.40	52.84	51.90	52.57	52.42	0.69%	1,270,182
Sep 20, 2024	52.82	52.82	51.89	52.21	52.06	-1.97%	2,778,383
Sep 19, 2024	54.45	54.85	53.07	53.26	53.11	1.10%	2,311,489
Sep 18, 2024	52.68	54.12	52.44	52.68	52.53	0.38%	2,027,131
Sep 17, 2024	52.70	53.25	52.23	52.48	52.33	0.32%	1,265,458
Sep 16, 2024	53.13	53.67	51.74	52.31	52.16	-0.93%	1,485,556
Sep 13, 2024	52.43	53.34	52.17	52.80	52.65	1.62%	2,296,602
Sep 12, 2024	50.38	52.03	49.89	51.96	51.81	3.55%	2,609,455
Sep 11, 2024	50.45	50.45	49.00	50.18	50.04	-1.06%	1,679,849
Sep 10, 2024	51.39	51.61	50.39	50.72	50.57	-1.21%	1,248,964
Sep 9, 2024	50.04	51.81	49.94	51.34	51.19	2.52%	2,045,870
Sep 6, 2024	50.40	51.22	50.05	50.08	49.94	-1.46%	1,340,435
Sep 5, 2024	52.43	52.92	50.29	50.82	50.51	-3.33%	1,719,377
Sep 4, 2024	52.68	53.01	51.95	52.57	52.25	0.23%	1,319,185
Sep 3, 2024	51.97	53.03	51.40	52.45	52.13	0.13%	2,623,466
Aug 30, 2024	51.92	52.50	51.33	52.38	52.06	1.35%	1,388,204
Aug 29, 2024	52.91	52.91	51.54	51.68	51.37	-0.92%	1,437,393
Aug 28, 2024	51.39	52.26	51.01	52.16	51.84	1.10%	1,568,866
Aug 27, 2024	53.03	53.10	51.48	51.59	51.28	-2.97%	1,545,178
Aug 26, 2024	54.29	54.31	53.14	53.17	52.85	-1.85%	1,798,478
Aug 23, 2024	53.74	54.34	53.46	54.17	53.84	1.23%	1,058,822
Aug 22, 2024	53.92	54.23	53.45	53.51	53.19	-0.82%	784,780
Aug 21, 2024	53.99	54.31	53.58	53.95	53.62	1.07%	772,507
Aug 20, 2024	53.91	53.99	52.87	53.38	53.06	-0.98%	1,536,659
Aug 19, 2024	53.50	54.05	53.29	53.91	53.58	0.86%	1,178,849
Aug 16, 2024	53.43	53.83	53.02	53.45	53.13	-0.35%	1,146,092
Aug 15, 2024	53.51	54.88	53.17	53.64	53.32	2.96%	2,561,037
Aug 14, 2024	52.33	52.44	51.79	52.10	51.79	-0.55%	1,296,448
Aug 13, 2024	51.25	52.62	51.06	52.39	52.07	3.68%	2,264,184
Aug 12, 2024	51.25	51.37	50.18	50.53	50.22	-1.19%	1,630,553
Aug 9, 2024	52.58	52.65	50.98	51.14	50.83	-2.66%	1,432,506
Aug 8, 2024	52.47	53.08	51.87	52.54	52.22	0.79%	1,492,983
Aug 7, 2024	52.96	53.28	51.81	52.13	51.82	-0.76%	2,275,332
Aug 6, 2024	51.71	53.66	51.15	52.53	52.21	2.08%	2,791,020
Aug 5, 2024	49.00	52.87	48.84	51.46	51.15	1.44%	4,412,405
Aug 2, 2024	51.78	51.88	49.67	50.73	50.42	-3.32%	2,528,477
Aug 1, 2024	54.83	55.40	52.28	52.47	52.15	-3.60%	1,904,685