KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	46.08	46.26	44.20	44.66	44.66	-2.06%	2,099,723
Jul 17, 2025	45.08	45.85	45.08	45.60	45.60	1.18%	1,199,186
Jul 16, 2025	45.81	46.08	44.67	45.07	45.07	-0.77%	2,269,544
Jul 15, 2025	47.01	47.01	45.33	45.42	45.42	-2.91%	2,466,637
Jul 14, 2025	47.16	47.67	46.57	46.78	46.78	-1.08%	2,210,587
Jul 11, 2025	47.81	48.11	46.91	47.29	47.29	-1.93%	1,577,701
Jul 10, 2025	47.78	49.23	47.46	48.22	48.22	1.26%	3,684,597
Jul 9, 2025	47.06	47.82	46.59	47.62	47.62	1.25%	2,788,545
Jul 8, 2025	46.20	47.62	46.20	47.03	47.03	1.84%	2,858,482
Jul 7, 2025	46.68	47.54	45.68	46.18	46.18	-2.55%	2,032,098
Jul 3, 2025	47.26	47.59	46.94	47.39	47.39	0.49%	2,110,194
Jul 2, 2025	46.22	47.27	45.61	47.16	47.16	2.32%	2,984,118
Jul 1, 2025	44.27	47.04	43.75	46.09	46.09	4.21%	4,904,873
Jun 30, 2025	45.06	45.26	44.07	44.23	44.23	-1.75%	2,399,740
Jun 27, 2025	44.30	45.23	44.20	45.02	45.02	1.81%	2,536,222
Jun 26, 2025	44.15	44.40	43.49	44.22	44.22	0.45%	2,988,133
Jun 25, 2025	44.42	44.42	43.64	44.02	44.02	-0.63%	1,582,953
Jun 24, 2025	44.54	45.09	44.25	44.30	44.30	0.61%	3,450,924
Jun 23, 2025	42.59	44.06	42.58	44.03	44.03	3.38%	2,432,309
Jun 20, 2025	43.18	43.40	42.51	42.59	42.59	-0.56%	3,565,381
Jun 18, 2025	42.96	43.52	42.64	42.83	42.83	0.21%	2,222,992
Jun 17, 2025	43.00	43.71	42.66	42.74	42.74	-1.43%	2,232,578
Jun 16, 2025	43.23	43.68	42.67	43.36	43.36	1.47%	2,608,183
Jun 13, 2025	43.34	43.64	42.58	42.73	42.73	-2.95%	3,149,256
Jun 12, 2025	43.19	44.06	42.85	44.03	44.03	0.80%	2,188,738
Jun 11, 2025	45.36	45.57	43.55	43.68	43.68	-3.53%	2,541,614
Jun 10, 2025	44.68	46.02	44.23	45.28	45.28	2.07%	3,255,232
Jun 9, 2025	44.86	44.89	44.07	44.36	44.36	-0.56%	2,324,679
Jun 6, 2025	44.80	45.13	44.13	44.61	44.43	1.06%	2,394,181
Jun 5, 2025	44.54	44.80	44.01	44.14	43.96	-1.21%	1,193,050
Jun 4, 2025	44.66	45.01	44.08	44.68	44.50	-0.22%	1,736,381
Jun 3, 2025	43.91	45.39	43.80	44.78	44.60	1.68%	2,363,042
Jun 2, 2025	44.87	45.20	43.49	44.04	43.86	-0.63%	2,025,731
May 30, 2025	44.13	45.05	44.03	44.32	44.14	0.25%	2,831,935
May 29, 2025	44.12	44.26	43.64	44.21	44.03	0.98%	2,588,279
May 28, 2025	44.09	44.30	43.70	43.78	43.60	-0.14%	1,975,605
May 27, 2025	43.38	44.09	43.17	43.84	43.66	2.38%	1,755,107
May 23, 2025	42.71	43.12	42.69	42.82	42.65	-1.54%	1,324,134
May 22, 2025	43.62	44.07	43.38	43.49	43.31	-0.30%	2,308,440
May 21, 2025	44.64	44.83	43.50	43.62	43.44	-3.62%	1,997,580
May 20, 2025	45.26	46.08	45.10	45.26	45.08	-0.33%	2,346,917
May 19, 2025	44.98	45.55	44.76	45.41	45.23	-0.53%	1,793,825
May 16, 2025	45.61	45.84	45.24	45.65	45.47	0.20%	1,823,247
May 15, 2025	45.87	46.27	45.23	45.56	45.38	-1.28%	2,354,440
May 14, 2025	45.65	46.29	45.13	46.15	45.96	0.22%	1,698,521
May 13, 2025	47.05	47.23	46.03	46.05	45.86	-1.43%	2,615,879
May 12, 2025	47.66	49.39	46.63	46.72	46.53	10.06%	8,078,654
May 9, 2025	43.08	43.43	42.15	42.45	42.28	-1.67%	2,931,922
May 8, 2025	42.22	43.44	41.87	43.17	43.00	3.87%	3,653,818
May 7, 2025	40.71	41.94	40.55	41.56	41.39	2.97%	3,391,390