KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	65.03	65.49	64.44	65.21	-	0.80%	507,767
Apr 27, 2026	65.26	66.58	64.06	64.69	64.69	-0.78%	2,438,607
Apr 24, 2026	65.84	66.36	64.44	65.20	65.20	-0.87%	2,299,883
Apr 23, 2026	66.18	67.75	65.38	65.77	65.77	2.80%	4,298,008
Apr 22, 2026	65.00	65.56	63.51	63.98	63.98	-1.36%	2,688,341
Apr 21, 2026	65.85	66.61	64.20	64.86	64.86	-1.05%	2,657,819
Apr 20, 2026	64.00	65.99	63.69	65.55	65.55	1.75%	1,865,570
Apr 17, 2026	65.00	66.00	63.62	64.42	64.42	0.14%	4,643,440
Apr 16, 2026	62.47	65.71	62.30	64.33	64.33	4.50%	4,195,250
Apr 15, 2026	61.77	62.36	61.15	61.56	61.56	-0.69%	2,505,889
Apr 14, 2026	62.02	63.30	61.44	61.99	61.99	0.24%	2,681,545
Apr 13, 2026	60.94	61.89	59.91	61.84	61.84	0.06%	2,288,503
Apr 10, 2026	61.43	62.02	60.81	61.80	61.80	0.78%	2,784,446
Apr 9, 2026	62.17	62.70	60.91	61.32	61.32	-1.84%	3,691,492
Apr 8, 2026	61.98	63.50	61.71	62.47	62.47	4.96%	4,316,768
Apr 7, 2026	59.51	60.66	59.12	59.52	59.52	-0.38%	2,733,370
Apr 6, 2026	58.10	59.87	58.10	59.75	59.75	1.96%	1,963,128
Apr 2, 2026	56.52	59.10	56.38	58.60	58.60	1.77%	2,025,828
Apr 1, 2026	58.00	59.29	57.33	57.58	57.58	-	2,768,019
Mar 31, 2026	56.35	57.79	55.82	57.58	57.58	3.82%	3,092,258
Mar 30, 2026	55.82	56.39	55.09	55.46	55.46	-0.16%	2,110,922
Mar 27, 2026	55.58	55.94	54.75	55.55	55.55	0.07%	2,848,448
Mar 26, 2026	55.67	56.62	55.27	55.51	55.51	-1.47%	2,733,861
Mar 25, 2026	55.84	56.44	54.93	56.34	56.34	2.42%	3,065,237
Mar 24, 2026	53.52	56.08	53.39	55.01	55.01	1.55%	3,349,084
Mar 23, 2026	55.40	56.53	54.10	54.17	54.17	1.67%	3,278,396
Mar 20, 2026	53.40	53.83	52.38	53.28	53.28	-0.17%	2,922,759
Mar 19, 2026	52.25	53.53	51.96	53.37	53.37	0.89%	2,683,225
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