KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	61.64	62.43	61.16	62.17	62.17	2.30%	883,820
Oct 30, 2026	60.83	61.27	60.13	60.77	60.77	-0.62%	3,028,183
Oct 29, 2026	61.31	62.22	59.45	61.15	61.15	0.48%	2,915,467
Oct 28, 2026	62.88	62.97	59.88	60.86	60.86	-3.43%	4,782,707
Oct 27, 2026	60.90	63.17	60.53	63.02	63.02	4.29%	5,001,696
Oct 26, 2026	62.00	62.32	60.30	60.43	60.43	-1.27%	3,348,599
Oct 23, 2026	61.76	62.38	59.51	61.21	61.21	-2.10%	4,742,435
Oct 22, 2026	63.18	65.27	62.45	62.52	62.52	-1.08%	6,177,332
Oct 21, 2026	63.66	64.07	62.93	63.20	63.20	-0.08%	4,811,632
Oct 20, 2026	62.98	64.57	62.98	63.25	63.25	0.06%	2,984,035
Oct 19, 2026	64.00	64.89	62.98	63.21	63.21	-2.47%	3,066,879
Oct 16, 2026	65.40	66.36	64.15	64.81	64.81	-0.72%	2,872,790
Oct 15, 2026	63.72	65.39	63.44	65.28	65.28	3.27%	4,110,303
Oct 14, 2026	62.29	63.53	61.95	63.21	63.21	0.32%	3,629,598
Oct 13, 2026	64.56	65.00	62.20	63.01	63.01	-2.34%	4,528,192
Oct 12, 2026	64.18	65.04	64.11	64.52	64.52	0.08%	1,931,466
Oct 9, 2026	65.38	65.96	64.18	64.47	64.47	-0.89%	3,078,851
Oct 8, 2026	63.48	65.23	63.48	65.05	65.05	2.25%	2,949,424
Oct 7, 2026	63.93	64.57	63.42	63.62	63.62	-1.56%	2,159,919
Oct 6, 2026	65.73	65.73	64.18	64.63	64.63	-0.94%	2,897,450
Oct 5, 2026	66.50	66.50	64.07	65.24	65.24	-2.28%	3,049,625
Oct 2, 2026	66.53	67.22	65.95	66.76	66.76	2.06%	3,409,607
Oct 1, 2026	63.50	65.54	63.22	65.41	65.41	2.86%	3,300,932
Sep 30, 2026	64.66	65.12	63.57	63.59	63.59	-0.93%	2,985,001
Sep 29, 2026	63.80	64.71	63.33	64.19	64.19	1.01%	2,523,002
Sep 28, 2026	63.16	64.48	63.12	63.55	63.55	-0.19%	3,503,958
Sep 25, 2026	65.33	66.29	63.21	63.67	63.67	-2.79%	4,900,054
Sep 24, 2026	67.28	67.74	65.42	65.50	65.50	-2.49%	2,377,585
Sep 23, 2026	66.94	69.09	66.32	67.17	67.17	0.12%	3,619,947
Sep 22, 2026	67.62	68.40	66.41	67.09	67.09	0.71%	4,311,177
Sep 21, 2026	67.02	67.53	64.86	66.62	66.62	-0.09%	3,085,267
Sep 18, 2026	66.65	66.88	65.62	66.68	66.68	0.01%	3,828,971
Sep 17, 2026	66.85	68.10	66.57	66.67	66.67	1.35%	3,371,079
Sep 16, 2026	65.71	66.90	65.03	65.78	65.78	-3.96%	11,278,462
Sep 15, 2026	68.03	69.30	67.76	68.49	68.49	0.09%	2,656,892
Sep 14, 2026	67.27	68.69	66.52	68.43	68.43	0.68%	3,438,630
Sep 11, 2026	69.65	70.14	66.11	67.97	67.97	-1.54%	5,106,957
Sep 10, 2026	68.93	69.80	68.05	69.03	69.03	0.35%	2,393,031
Sep 9, 2026	70.30	71.19	68.54	68.79	68.79	-2.83%	2,987,275
Sep 8, 2026	72.18	72.56	70.71	70.79	70.79	-1.67%	3,253,379
Sep 4, 2026	69.27	72.16	69.20	71.99	71.99	3.78%	3,764,349
Sep 3, 2026	66.53	69.63	66.53	69.57	69.37	3.19%	3,910,830
Sep 2, 2026	67.50	67.86	65.49	67.42	67.23	1.03%	2,161,771
Sep 1, 2026	68.46	68.82	65.72	66.73	66.54	-2.60%	3,152,938
Aug 31, 2026	67.44	68.79	66.52	68.51	68.31	1.89%	2,957,919
Aug 28, 2026	68.96	69.55	66.57	67.24	67.05	-2.41%	3,152,232
Aug 27, 2026	69.08	69.66	68.57	68.90	68.70	-0.93%	2,131,285
Aug 26, 2026	67.86	69.79	67.76	69.55	69.35	1.53%	1,717,443
Aug 25, 2026	70.10	70.10	68.45	68.50	68.30	-0.90%	3,058,350
Aug 24, 2026	71.59	72.26	68.34	69.12	68.92	-3.46%	3,331,846