KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	43.26	44.87	42.79	43.11	43.11	-2.27%	2,655,325
Sep 4, 2025	43.51	44.23	42.58	44.11	43.93	1.19%	2,212,146
Sep 3, 2025	43.21	43.91	42.76	43.59	43.41	0.46%	2,433,740
Sep 2, 2025	43.33	43.71	43.06	43.39	43.21	-1.16%	2,252,001
Aug 29, 2025	43.92	44.42	43.77	43.90	43.72	-0.07%	1,990,628
Aug 28, 2025	44.43	44.43	43.27	43.93	43.75	-0.68%	2,266,258
Aug 27, 2025	44.30	44.87	43.94	44.23	44.05	-0.52%	1,725,515
Aug 26, 2025	43.40	44.87	43.25	44.46	44.28	2.11%	3,200,898
Aug 25, 2025	44.77	44.77	43.44	43.54	43.36	-3.18%	2,214,738
Aug 22, 2025	43.04	45.63	42.93	44.97	44.78	5.27%	3,726,358
Aug 21, 2025	41.75	42.94	41.49	42.72	42.54	1.50%	2,234,744
Aug 20, 2025	43.22	43.33	42.08	42.09	41.92	-3.11%	1,310,825
Aug 19, 2025	42.55	43.94	42.44	43.44	43.26	2.77%	2,408,403
Aug 18, 2025	42.56	43.01	42.23	42.27	42.09	-0.54%	1,883,458
Aug 15, 2025	43.06	43.20	42.50	42.50	42.32	-1.30%	1,710,701
Aug 14, 2025	43.31	43.71	42.78	43.06	42.88	-2.34%	2,282,975
Aug 13, 2025	42.99	44.11	42.39	44.09	43.91	3.06%	3,199,189
Aug 12, 2025	41.36	42.90	41.08	42.78	42.60	4.39%	2,908,154
Aug 11, 2025	41.11	41.52	40.48	40.98	40.81	-0.32%	2,811,183
Aug 8, 2025	41.52	41.76	40.96	41.11	40.94	-0.82%	1,959,943
Aug 7, 2025	42.98	42.98	41.37	41.45	41.28	-2.52%	2,039,311
Aug 6, 2025	42.60	42.64	42.08	42.52	42.34	0.33%	1,905,599
Aug 5, 2025	42.17	42.69	41.70	42.38	42.20	0.78%	2,153,838
Aug 4, 2025	41.43	42.29	41.12	42.05	41.88	1.84%	2,579,151
Aug 1, 2025	41.83	42.19	40.89	41.29	41.12	-2.85%	4,409,861
Jul 31, 2025	42.01	42.58	41.58	42.50	42.32	0.33%	4,436,591
Jul 30, 2025	43.54	43.54	41.99	42.36	42.18	-2.31%	3,755,538
Jul 29, 2025	44.34	44.65	43.21	43.36	43.18	-2.41%	3,924,419
Jul 28, 2025	44.73	44.84	43.60	44.43	44.25	-0.91%	3,855,777
Jul 25, 2025	46.21	46.21	44.21	44.84	44.65	-1.56%	3,686,014
Jul 24, 2025	46.05	47.18	44.56	45.55	45.36	-0.24%	8,481,894
Jul 23, 2025	45.62	46.22	45.13	45.66	45.47	1.06%	4,291,500
Jul 22, 2025	44.64	45.47	44.60	45.18	44.99	1.69%	1,851,410
Jul 21, 2025	44.97	45.31	44.43	44.43	44.25	-0.52%	1,881,965
Jul 18, 2025	46.08	46.26	44.20	44.66	44.47	-2.06%	2,099,723
Jul 17, 2025	45.08	45.85	45.08	45.60	45.41	1.18%	1,199,186
Jul 16, 2025	45.81	46.08	44.67	45.07	44.88	-0.77%	2,269,544
Jul 15, 2025	47.01	47.01	45.33	45.42	45.23	-2.91%	2,466,637
Jul 14, 2025	47.16	47.67	46.57	46.78	46.59	-1.08%	2,210,587
Jul 11, 2025	47.81	48.11	46.91	47.29	47.09	-1.93%	1,577,701
Jul 10, 2025	47.78	49.23	47.46	48.22	48.02	1.26%	3,684,597
Jul 9, 2025	47.06	47.82	46.59	47.62	47.42	1.25%	2,788,545
Jul 8, 2025	46.20	47.62	46.20	47.03	46.83	1.84%	2,858,482
Jul 7, 2025	46.68	47.54	45.68	46.18	45.99	-2.55%	2,032,098
Jul 3, 2025	47.26	47.59	46.94	47.39	47.19	0.49%	2,110,194
Jul 2, 2025	46.22	47.27	45.61	47.16	46.96	2.32%	2,984,118
Jul 1, 2025	44.27	47.04	43.75	46.09	45.90	4.21%	4,904,873
Jun 30, 2025	45.06	45.26	44.07	44.23	44.05	-1.75%	2,399,740
Jun 27, 2025	44.30	45.23	44.20	45.02	44.83	1.81%	2,536,222
Jun 26, 2025	44.15	44.40	43.49	44.22	44.04	0.45%	2,988,133