KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	68.50	69.17	67.36	68.53	68.53	-0.20%	3,367,144
Aug 10, 2026	69.69	71.04	68.53	68.67	68.67	-1.93%	2,049,716
Aug 7, 2026	69.30	70.77	68.94	70.02	70.02	1.07%	3,259,787
Aug 6, 2026	70.31	70.80	69.19	69.28	69.28	-2.16%	2,096,086
Aug 5, 2026	71.42	71.86	70.57	70.81	70.81	-1.13%	2,650,605
Aug 4, 2026	69.22	71.74	69.22	71.62	71.62	4.68%	3,680,923
Aug 3, 2026	69.27	70.25	68.12	68.42	68.42	-1.60%	3,691,509
Jul 31, 2026	70.00	71.06	69.48	69.53	69.53	-0.39%	4,562,712
Jul 30, 2026	70.63	71.51	67.72	69.80	69.80	-1.75%	5,633,831
Jul 29, 2026	69.63	71.39	68.31	71.04	71.04	1.25%	5,344,989
Jul 28, 2026	70.49	70.54	69.07	70.16	70.16	-0.81%	5,277,154
Jul 27, 2026	72.15	73.09	69.35	70.73	70.73	-2.44%	6,263,521
Jul 24, 2026	71.62	74.07	70.99	72.50	72.50	0.24%	4,419,604
Jul 23, 2026	79.01	80.01	71.44	72.33	72.33	-4.88%	8,677,604
Jul 22, 2026	76.51	76.95	75.78	76.04	76.04	-0.87%	2,503,115
Jul 21, 2026	76.19	76.82	75.46	76.71	76.71	1.40%	2,463,279
Jul 20, 2026	76.18	76.65	75.33	75.65	75.65	-1.34%	2,769,946
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