KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	78.48	80.96	78.10	80.34	-	2.51%	4,610,923
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
May 5, 2026	60.50	63.04	60.37	61.62	61.46	-0.84%	7,038,458
May 4, 2026	63.04	63.12	61.37	62.14	61.98	-2.91%	3,423,141
May 1, 2026	65.54	66.10	63.98	64.00	63.84	-1.39%	2,478,568
Apr 30, 2026	63.40	65.00	62.48	64.90	64.73	2.43%	2,298,589
Apr 29, 2026	65.59	66.58	62.54	63.36	63.20	-3.31%	3,246,430
Apr 28, 2026	65.03	65.72	64.44	65.53	65.36	1.30%	2,068,011
Apr 27, 2026	65.26	66.58	64.06	64.69	64.53	-0.78%	2,440,283
Apr 24, 2026	65.84	66.36	64.44	65.20	65.03	-0.87%	2,338,063
Apr 23, 2026	66.18	67.75	65.38	65.77	65.60	2.80%	4,301,092
Apr 22, 2026	65.00	65.56	63.51	63.98	63.82	-1.36%	2,690,353
Apr 21, 2026	65.85	66.61	64.20	64.86	64.69	-1.05%	2,658,179
Apr 20, 2026	64.00	65.99	63.69	65.55	65.38	1.75%	1,866,981
Apr 17, 2026	65.00	66.00	63.62	64.42	64.26	0.14%	4,644,226
Apr 16, 2026	62.47	65.71	62.30	64.33	64.17	4.50%	4,240,851
Apr 15, 2026	61.77	62.36	61.15	61.56	61.40	-0.69%	2,521,782
Apr 14, 2026	62.02	63.30	61.44	61.99	61.83	0.24%	2,684,568
Apr 13, 2026	60.94	61.89	59.91	61.84	61.68	0.06%	2,292,484
Apr 10, 2026	61.43	62.02	60.81	61.80	61.64	0.78%	2,810,858
Apr 9, 2026	62.17	62.70	60.91	61.32	61.16	-1.84%	3,691,492
Apr 8, 2026	61.98	63.50	61.71	62.47	62.31	4.96%	4,318,136
Apr 7, 2026	59.51	60.66	59.12	59.52	59.37	-0.38%	2,763,959
Apr 6, 2026	58.10	59.87	58.10	59.75	59.60	1.96%	1,963,129
Apr 2, 2026	56.52	59.10	56.38	58.60	58.45	1.77%	2,025,915
Apr 1, 2026	58.00	59.29	57.33	57.58	57.43	-	2,768,030
Mar 31, 2026	56.35	57.79	55.82	57.58	57.43	3.82%	3,092,258
Mar 30, 2026	55.82	56.39	55.09	55.46	55.32	-0.16%	2,112,300
Mar 27, 2026	55.58	55.94	54.75	55.55	55.41	0.07%	2,848,449