KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	76.19	77.61	75.64	76.68	76.68	-0.83%	3,702,923
Jul 16, 2026	75.38	77.90	75.28	77.32	77.32	5.10%	6,040,914
Jul 15, 2026	75.42	75.72	73.04	73.57	73.57	-2.19%	2,955,829
Jul 14, 2026	75.10	75.58	74.35	75.22	75.22	1.20%	2,634,606
Jul 13, 2026	76.43	76.54	73.64	74.33	74.33	-1.14%	6,492,672
Jul 10, 2026	77.66	78.36	74.29	75.19	75.19	-2.57%	3,919,422
Jul 9, 2026	76.10	78.72	76.10	77.17	77.17	2.92%	2,909,987
Jul 8, 2026	74.75	75.42	73.36	74.98	74.98	0.86%	3,336,625
Jul 7, 2026	75.59	76.01	74.07	74.34	74.34	-0.63%	2,944,705
Jul 6, 2026	76.85	77.77	74.48	74.81	74.81	-2.02%	2,007,747
Jul 2, 2026	78.05	78.47	75.76	76.35	76.35	-1.32%	3,234,480
Jul 1, 2026	78.44	78.72	75.68	77.37	77.37	-0.64%	2,776,422
Jun 30, 2026	78.20	78.88	77.14	77.87	77.87	-0.40%	3,444,452
Jun 29, 2026	76.59	78.22	76.14	78.18	78.18	2.05%	3,306,954
Jun 26, 2026	76.67	77.61	76.03	76.61	76.61	-0.60%	4,114,062
Jun 25, 2026	76.36	77.99	75.67	77.07	77.07	3.42%	3,958,277
Jun 24, 2026	74.50	75.19	73.72	74.52	74.52	0.70%	3,618,688
Jun 23, 2026	75.46	75.93	73.66	74.00	74.00	-1.86%	3,602,631
Jun 22, 2026	75.00	76.52	74.00	75.40	75.40	1.69%	3,938,387
Jun 18, 2026	73.21	75.39	73.21	74.15	74.15	1.56%	6,961,217
Jun 17, 2026	77.28	77.28	72.69	73.01	73.01	-5.60%	9,017,892
Jun 16, 2026	79.14	79.25	76.93	77.34	77.34	-2.41%	5,164,737
Jun 15, 2026	80.90	81.25	78.16	79.25	79.25	-2.81%	4,324,456
Jun 12, 2026	82.84	82.86	81.16	81.54	81.54	-1.10%	3,222,455
Jun 11, 2026	80.36	82.46	79.57	82.45	82.45	4.04%	3,620,812
Jun 10, 2026	77.23	80.66	75.46	79.25	79.25	-1.37%	5,291,961
Jun 9, 2026	80.96	82.44	78.57	80.35	80.35	-0.45%	4,534,202
Jun 8, 2026	78.48	80.96	78.10	80.71	80.71	2.99%	7,640,974
Jun 5, 2026	77.39	79.96	77.37	78.57	78.37	-	4,372,673
Jun 4, 2026	79.10	79.10	76.95	78.57	78.37	0.38%	4,654,997
Jun 3, 2026	77.33	78.73	77.23	78.27	78.07	0.84%	2,687,386
Jun 2, 2026	78.70	78.84	76.37	77.62	77.42	-0.39%	3,279,877
Jun 1, 2026	76.09	78.29	74.47	77.92	77.72	3.03%	3,663,471
May 29, 2026	74.13	76.39	74.00	75.63	75.44	0.81%	6,050,722
May 28, 2026	73.68	75.66	72.79	75.02	74.83	1.13%	5,498,377
May 27, 2026	72.47	74.58	72.47	74.18	73.99	1.71%	3,716,059
May 26, 2026	70.61	73.36	70.55	72.93	72.74	4.01%	3,065,033
May 22, 2026	70.67	71.19	69.28	70.12	69.94	-0.19%	2,734,193
May 21, 2026	69.95	71.09	69.01	70.25	70.07	-1.06%	5,058,405
May 20, 2026	69.00	71.63	69.00	71.00	70.82	3.85%	5,420,704
May 19, 2026	68.62	69.18	67.29	68.37	68.20	-1.30%	3,306,351
May 18, 2026	69.47	69.99	68.61	69.27	69.09	0.30%	3,731,951
May 15, 2026	67.00	69.35	65.67	69.06	68.88	1.51%	5,276,611
May 14, 2026	60.40	68.36	60.05	68.03	67.86	13.82%	14,722,734
May 13, 2026	59.59	60.86	59.43	59.77	59.62	-0.22%	3,734,842
May 12, 2026	61.89	61.97	59.34	59.90	59.75	-3.26%	3,590,647
May 11, 2026	63.90	64.31	61.65	61.92	61.76	-3.33%	4,117,170
May 8, 2026	63.91	64.52	63.00	64.05	63.89	0.96%	2,020,120
May 7, 2026	63.88	65.19	63.02	63.44	63.28	-1.29%	3,940,439
May 6, 2026	61.44	65.29	61.44	64.27	64.11	4.30%	12,803,349