KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	58.88	59.17	58.64	58.54	-	-1.05%	255,287
Feb 5, 2026	59.55	60.89	59.02	59.16	59.16	-1.66%	3,305,315
Feb 4, 2026	60.00	61.28	59.50	60.16	60.16	0.69%	3,797,498
Feb 3, 2026	59.01	61.00	59.01	59.75	59.75	1.00%	4,433,359
Feb 2, 2026	55.31	59.17	55.22	59.16	59.16	7.37%	6,607,897
Jan 30, 2026	54.93	55.46	54.53	55.10	55.10	-1.29%	1,705,993
Jan 29, 2026	55.65	56.17	54.56	55.82	55.82	0.45%	1,942,078
Jan 28, 2026	55.11	56.33	54.98	55.57	55.57	1.22%	2,439,884
Jan 27, 2026	56.22	56.42	54.83	54.90	54.90	-2.43%	2,765,954
Jan 26, 2026	56.94	57.36	56.24	56.27	56.27	-1.19%	2,894,141
Jan 23, 2026	58.97	59.30	56.86	56.95	56.95	-4.19%	5,627,678
Jan 22, 2026	58.53	59.89	57.27	59.44	59.44	2.61%	7,355,763
Jan 21, 2026	55.00	58.76	55.00	57.93	57.93	5.19%	6,496,295
Jan 20, 2026	56.10	56.46	54.93	55.07	55.07	-2.79%	3,274,189
Jan 16, 2026	57.16	57.87	56.06	56.65	56.65	-1.50%	2,751,373
Jan 15, 2026	57.39	57.94	56.77	57.51	57.51	0.59%	2,419,100
Jan 14, 2026	57.43	57.43	56.03	57.17	57.17	0.14%	2,731,961
Jan 13, 2026	56.73	57.63	56.54	57.09	57.09	0.60%	1,783,799
Jan 12, 2026	56.70	57.03	56.20	56.75	56.75	-0.75%	2,270,420
Jan 9, 2026	57.50	57.76	56.39	57.18	57.18	0.56%	3,780,684
Jan 8, 2026	54.98	57.47	54.91	56.86	56.86	3.12%	5,028,764
Jan 7, 2026	55.04	55.48	53.88	55.14	55.14	0.18%	4,277,400
Jan 6, 2026	53.64	55.37	53.64	55.04	55.04	1.83%	3,986,869
Jan 5, 2026	51.91	54.74	51.80	54.05	54.05	3.48%	3,121,934
Jan 2, 2026	52.39	52.71	51.80	52.23	52.23	-0.10%	2,375,774
Dec 31, 2025	52.62	52.75	52.18	52.28	52.28	-0.61%	1,599,196
Dec 30, 2025	53.16	53.36	52.43	52.60	52.60	-1.24%	1,092,989
Dec 29, 2025	53.32	53.47	52.91	53.26	53.26	-0.06%	1,542,871
Dec 26, 2025	53.34	53.56	53.02	53.29	53.29	-0.52%	943,501
Dec 24, 2025	53.74	53.89	53.45	53.57	53.57	-0.07%	533,763
Dec 23, 2025	53.32	53.75	53.10	53.61	53.61	0.30%	2,299,623
Dec 22, 2025	52.50	53.79	52.45	53.45	53.45	2.08%	2,202,815
Dec 19, 2025	52.35	52.93	51.68	52.36	52.36	-0.46%	3,564,516
Dec 18, 2025	53.06	53.41	52.15	52.60	52.60	-0.11%	2,356,957
Dec 17, 2025	53.23	53.81	52.56	52.66	52.66	-1.48%	2,377,525
Dec 16, 2025	53.47	54.17	53.05	53.45	53.45	0.47%	3,477,751
Dec 15, 2025	53.32	53.87	52.83	53.20	53.20	-0.04%	5,353,731
Dec 12, 2025	52.70	53.37	52.04	53.22	53.22	1.39%	4,655,013
Dec 11, 2025	51.75	53.50	51.67	52.49	52.49	1.90%	4,078,475
Dec 10, 2025	49.70	51.79	49.50	51.51	51.51	3.48%	4,095,720
Dec 9, 2025	51.21	51.44	49.61	49.78	49.78	-2.41%	4,331,296
Dec 8, 2025	51.36	52.57	50.88	51.01	51.01	-0.57%	3,187,937
Dec 5, 2025	50.61	51.90	50.61	51.30	51.30	0.73%	2,965,677
Dec 4, 2025	50.72	51.69	50.61	50.93	50.75	0.41%	3,468,286
Dec 3, 2025	48.98	51.15	48.87	50.72	50.54	3.85%	5,467,113
Dec 2, 2025	46.93	48.95	46.84	48.84	48.67	3.17%	4,381,177
Dec 1, 2025	45.86	47.51	45.64	47.34	47.17	3.36%	3,105,572
Nov 28, 2025	46.20	46.32	45.65	45.80	45.64	-	1,034,343
Nov 26, 2025	45.05	46.26	45.05	45.80	45.64	0.79%	1,737,364
Nov 25, 2025	44.83	45.86	44.76	45.44	45.28	2.32%	2,243,307