KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	53.11	54.09	51.86	52.90	52.90	0.99%	4,594,675
Mar 17, 2026	53.76	54.31	51.64	52.38	52.38	-1.45%	2,712,920
Mar 16, 2026	53.32	53.88	52.03	53.15	53.15	2.35%	3,145,213
Mar 13, 2026	54.50	54.69	51.76	51.93	51.93	-0.15%	5,036,079
Mar 12, 2026	54.60	54.74	51.93	52.01	52.01	-6.68%	4,635,473
Mar 11, 2026	56.72	57.19	54.44	55.73	55.73	-2.77%	2,118,441
Mar 10, 2026	57.49	59.02	56.80	57.32	57.32	-0.74%	2,814,298
Mar 9, 2026	55.85	57.88	54.21	57.75	57.75	1.55%	3,770,948
Mar 6, 2026	59.52	59.52	56.28	56.87	56.87	-6.79%	3,490,066
Mar 5, 2026	62.55	62.97	60.29	61.01	60.81	-3.92%	2,653,828
Mar 4, 2026	62.68	64.10	62.03	63.50	63.29	3.07%	3,120,320
Mar 3, 2026	60.72	62.11	58.97	61.61	61.41	-1.03%	2,179,317
Mar 2, 2026	61.85	63.84	60.58	62.25	62.05	-1.06%	2,282,819
Feb 27, 2026	60.75	62.98	60.73	62.92	62.71	1.98%	3,471,137
Feb 26, 2026	59.21	62.29	58.56	61.70	61.50	5.07%	3,721,627
Feb 25, 2026	60.40	60.57	58.39	58.72	58.53	-2.51%	1,897,215
Feb 24, 2026	59.36	60.43	59.13	60.23	60.03	1.74%	2,338,173
Feb 23, 2026	61.19	61.26	58.66	59.20	59.01	-4.05%	2,078,017
Feb 20, 2026	58.97	62.63	58.97	61.70	61.50	4.22%	3,823,252
Feb 19, 2026	59.00	59.66	58.74	59.20	59.01	-0.25%	3,318,466
Feb 18, 2026	59.87	60.44	59.05	59.35	59.16	-0.89%	2,367,876
Feb 17, 2026	59.45	60.67	59.16	59.88	59.68	0.55%	2,184,187
Feb 13, 2026	60.01	60.25	58.54	59.55	59.35	-0.58%	2,650,601
Feb 12, 2026	61.63	62.02	56.86	59.90	59.70	-0.60%	5,909,022
Feb 11, 2026	60.05	62.20	60.01	60.26	60.06	0.35%	3,191,257
Feb 10, 2026	58.77	60.52	58.77	60.05	59.85	1.40%	2,121,518
Feb 9, 2026	60.26	60.29	58.74	59.22	59.03	-1.58%	2,533,176
Feb 6, 2026	58.88	60.42	58.37	60.17	59.97	1.71%	3,265,910
Feb 5, 2026	59.55	60.89	59.02	59.16	58.97	-1.66%	3,309,392
Feb 4, 2026	60.00	61.28	59.50	60.16	59.96	0.69%	3,875,554
Feb 3, 2026	59.01	61.00	59.01	59.75	59.55	1.00%	4,442,006
Feb 2, 2026	55.31	59.17	55.22	59.16	58.97	7.37%	6,613,125
Jan 30, 2026	54.93	55.46	54.53	55.10	54.92	-1.29%	1,713,116
Jan 29, 2026	55.65	56.17	54.56	55.82	55.64	0.45%	1,942,726
Jan 28, 2026	55.11	56.33	54.98	55.57	55.39	1.22%	2,461,618
Jan 27, 2026	56.22	56.42	54.83	54.90	54.72	-2.43%	2,766,218
Jan 26, 2026	56.94	57.36	56.24	56.27	56.09	-1.19%	2,948,539
Jan 23, 2026	58.97	59.30	56.86	56.95	56.76	-4.19%	5,723,251
Jan 22, 2026	58.53	59.89	57.27	59.44	59.25	2.61%	7,382,233
Jan 21, 2026	55.00	58.76	55.00	57.93	57.74	5.19%	6,659,608
Jan 20, 2026	56.10	56.46	54.93	55.07	54.89	-2.79%	3,275,039
Jan 16, 2026	57.16	57.87	56.06	56.65	56.46	-1.50%	2,785,948
Jan 15, 2026	57.39	57.94	56.77	57.51	57.32	0.59%	2,457,341
Jan 14, 2026	57.43	57.43	56.03	57.17	56.98	0.14%	2,773,310
Jan 13, 2026	56.73	57.63	56.54	57.09	56.90	0.60%	1,825,146
Jan 12, 2026	56.70	57.03	56.20	56.75	56.56	-0.75%	2,270,420
Jan 9, 2026	57.50	57.76	56.39	57.18	56.99	0.56%	3,780,684
Jan 8, 2026	54.98	57.47	54.91	56.86	56.67	3.12%	5,036,746
Jan 7, 2026	55.04	55.48	53.88	55.14	54.96	0.18%	4,285,200
Jan 6, 2026	53.64	55.37	53.64	55.04	54.86	1.83%	3,986,876