KNF Historical Prices
Knife River Corporation · daily open, high, low, close & volume
Trading days
250
Period high
96.28
Period low
47.79
Period change
-5.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 59.05 | 61.88 | 57.22 | 57.73 | +0.40% | 1,508,734 |
| Oct 30, 2026 | 56.98 | 59.00 | 56.78 | 57.50 | -0.17% | 497,034 |
| Oct 29, 2026 | 53.92 | 58.68 | 53.92 | 57.60 | +6.18% | 575,479 |
| Oct 28, 2026 | 54.58 | 55.00 | 53.56 | 54.25 | -1.06% | 540,869 |
| Oct 27, 2026 | 54.21 | 54.91 | 52.88 | 54.83 | +3.63% | 945,410 |
| Oct 26, 2026 | 52.99 | 53.80 | 52.01 | 52.91 | -0.40% | 496,959 |
| Oct 23, 2026 | 53.27 | 54.07 | 52.48 | 53.12 | -1.36% | 585,031 |
| Oct 22, 2026 | 52.38 | 53.99 | 51.88 | 53.85 | +2.69% | 716,045 |
| Oct 21, 2026 | 51.74 | 52.89 | 51.35 | 52.44 | +2.46% | 715,633 |
| Oct 20, 2026 | 49.80 | 52.32 | 49.63 | 51.18 | +3.23% | 1,206,353 |
| Oct 19, 2026 | 50.44 | 50.45 | 49.14 | 49.58 | -1.82% | 512,910 |
| Oct 16, 2026 | 50.29 | 51.16 | 49.70 | 50.50 | +1.10% | 374,969 |
| Oct 15, 2026 | 49.05 | 50.23 | 48.30 | 49.95 | +4.11% | 540,683 |
| Oct 14, 2026 | 48.17 | 48.90 | 47.79 | 47.98 | -2.02% | 573,002 |
| Oct 13, 2026 | 49.48 | 50.13 | 48.71 | 48.97 | -0.95% | 429,491 |
| Oct 12, 2026 | 49.62 | 50.41 | 49.25 | 49.44 | -0.80% | 484,096 |
| Oct 9, 2026 | 51.97 | 51.97 | 49.53 | 49.84 | -4.65% | 598,025 |
| Oct 8, 2026 | 50.07 | 52.50 | 49.41 | 52.27 | +3.42% | 1,483,764 |
| Oct 7, 2026 | 52.50 | 52.50 | 50.35 | 50.54 | -5.05% | 830,579 |
| Oct 6, 2026 | 52.78 | 53.58 | 52.17 | 53.23 | +2.42% | 746,337 |
| Oct 5, 2026 | 49.59 | 52.29 | 49.16 | 51.97 | +3.26% | 1,132,070 |
| Oct 2, 2026 | 51.63 | 51.64 | 49.65 | 50.33 | -0.57% | 896,051 |
| Oct 1, 2026 | 50.89 | 51.18 | 49.69 | 50.62 | +0.40% | 1,426,747 |
| Sep 30, 2026 | 52.98 | 52.98 | 50.20 | 50.42 | -4.29% | 1,361,057 |
| Sep 29, 2026 | 53.78 | 54.79 | 52.08 | 52.68 | -1.29% | 1,140,898 |
| Sep 28, 2026 | 53.83 | 54.53 | 53.20 | 53.37 | -2.22% | 1,313,319 |
| Sep 25, 2026 | 53.40 | 54.85 | 52.92 | 54.58 | +2.27% | 1,177,061 |
| Sep 24, 2026 | 53.23 | 54.20 | 52.37 | 53.37 | +3.77% | 1,752,889 |
| Sep 23, 2026 | 54.92 | 55.87 | 50.66 | 51.43 | -7.86% | 1,928,773 |
| Sep 22, 2026 | 57.01 | 57.19 | 54.44 | 55.82 | +0.74% | 763,607 |
| Sep 21, 2026 | 54.93 | 55.75 | 53.94 | 55.41 | +1.78% | 1,183,113 |
| Sep 18, 2026 | 53.98 | 54.89 | 53.59 | 54.44 | -0.09% | 1,379,081 |
| Sep 17, 2026 | 56.90 | 56.90 | 54.14 | 54.49 | -2.03% | 950,658 |
| Sep 16, 2026 | 56.74 | 57.50 | 55.27 | 55.62 | -1.66% | 1,125,100 |
| Sep 15, 2026 | 56.29 | 57.23 | 55.27 | 56.56 | +0.16% | 1,451,040 |
| Sep 14, 2026 | 56.69 | 57.61 | 56.25 | 56.47 | -2.01% | 710,880 |
| Sep 11, 2026 | 58.13 | 58.49 | 57.38 | 57.63 | +0.79% | 952,644 |
| Sep 10, 2026 | 56.99 | 58.63 | 56.99 | 57.18 | -1.36% | 813,049 |
| Sep 9, 2026 | 60.22 | 60.84 | 57.76 | 57.97 | -5.63% | 1,140,828 |
| Sep 8, 2026 | 61.64 | 62.59 | 60.88 | 61.43 | -0.65% | 681,270 |
| Sep 4, 2026 | 61.85 | 62.75 | 61.50 | 61.83 | -0.48% | 485,160 |
| Sep 3, 2026 | 62.06 | 62.66 | 60.07 | 62.13 | +1.45% | 1,098,972 |
| Sep 2, 2026 | 60.88 | 62.50 | 60.73 | 61.24 | -2.33% | 1,550,140 |
| Aug 31, 2026 | 63.61 | 64.21 | 62.50 | 62.70 | -2.40% | 857,223 |
| Aug 28, 2026 | 66.91 | 68.00 | 64.23 | 64.24 | -3.50% | 509,326 |
| Aug 27, 2026 | 66.08 | 67.53 | 65.87 | 66.57 | -0.34% | 650,012 |
| Aug 26, 2026 | 66.18 | 66.97 | 65.45 | 66.80 | +1.52% | 1,161,451 |
| Aug 25, 2026 | 65.20 | 66.79 | 64.17 | 65.80 | +3.36% | 1,138,721 |
| Aug 24, 2026 | 66.26 | 67.78 | 63.54 | 63.66 | -3.79% | 738,639 |
| Aug 21, 2026 | 66.69 | 66.69 | 64.90 | 66.17 | +0.32% | 581,791 |
| Aug 20, 2026 | 64.74 | 66.76 | 64.21 | 65.96 | +0.27% | 1,164,533 |
| Aug 19, 2026 | 65.77 | 66.99 | 65.63 | 65.78 | +0.50% | 466,458 |
| Aug 18, 2026 | 66.23 | 67.25 | 63.79 | 65.45 | -1.80% | 770,011 |
| Aug 17, 2026 | 65.98 | 67.15 | 65.23 | 66.65 | +0.38% | 696,390 |
| Aug 14, 2026 | 65.93 | 67.22 | 65.33 | 66.40 | +0.73% | 457,693 |
| Aug 13, 2026 | 68.11 | 68.31 | 65.87 | 65.92 | -2.22% | 432,190 |
| Aug 12, 2026 | 68.41 | 68.81 | 67.13 | 67.42 | -1.07% | 547,286 |
| Aug 11, 2026 | 67.57 | 68.78 | 66.52 | 68.15 | +0.93% | 665,405 |
| Aug 10, 2026 | 65.78 | 68.19 | 65.00 | 67.52 | +1.08% | 968,188 |
| Aug 7, 2026 | 67.43 | 68.75 | 66.55 | 66.80 | -1.05% | 935,789 |
| Aug 6, 2026 | 67.66 | 68.75 | 66.23 | 67.51 | -0.41% | 809,387 |
| Aug 5, 2026 | 69.99 | 70.68 | 66.45 | 67.79 | -2.47% | 1,938,910 |
| Aug 4, 2026 | 71.15 | 72.04 | 65.78 | 69.51 | -11.83% | 3,314,172 |
| Aug 3, 2026 | 74.10 | 79.20 | 74.10 | 78.84 | +7.75% | 851,338 |
| Jul 31, 2026 | 72.56 | 74.84 | 72.01 | 73.17 | +0.16% | 509,832 |
| Jul 30, 2026 | 77.75 | 77.75 | 72.45 | 73.05 | -4.16% | 513,250 |
| Jul 29, 2026 | 78.17 | 79.42 | 75.42 | 76.22 | -3.52% | 546,394 |
| Jul 28, 2026 | 79.72 | 81.51 | 78.51 | 79.00 | +0.59% | 558,514 |
| Jul 27, 2026 | 79.85 | 80.30 | 77.53 | 78.54 | +0.61% | 339,198 |
| Jul 24, 2026 | 78.61 | 79.41 | 76.95 | 78.06 | +0.53% | 279,549 |
| Jul 23, 2026 | 77.81 | 79.02 | 76.67 | 77.65 | -2.34% | 312,569 |
| Jul 22, 2026 | 80.13 | 81.25 | 79.08 | 79.51 | +0.13% | 402,568 |
| Jul 21, 2026 | 79.39 | 80.06 | 77.72 | 79.41 | +1.07% | 346,435 |
| Jul 20, 2026 | 82.47 | 82.47 | 78.03 | 78.57 | -3.84% | 381,152 |
| Jul 17, 2026 | 81.80 | 84.43 | 81.62 | 81.71 | -2.24% | 373,709 |
| Jul 16, 2026 | 82.35 | 85.52 | 81.32 | 83.58 | +1.57% | 606,927 |
| Jul 15, 2026 | 80.07 | 82.59 | 79.75 | 82.29 | +2.79% | 530,152 |
| Jul 14, 2026 | 80.02 | 80.55 | 79.09 | 80.06 | +2.10% | 252,681 |
| Jul 13, 2026 | 79.90 | 81.07 | 78.25 | 78.41 | -3.30% | 255,699 |
| Jul 10, 2026 | 78.08 | 82.21 | 78.08 | 81.09 | +3.55% | 420,907 |
| Jul 9, 2026 | 79.49 | 80.48 | 77.62 | 78.31 | -1.65% | 439,199 |
| Jul 8, 2026 | 81.12 | 81.12 | 78.50 | 79.62 | -2.35% | 515,661 |
| Jul 7, 2026 | 84.26 | 84.69 | 80.00 | 81.54 | -4.13% | 348,259 |
| Jul 6, 2026 | 85.22 | 85.88 | 84.19 | 85.05 | +0.20% | 262,857 |
| Jul 2, 2026 | 83.55 | 85.00 | 82.74 | 84.88 | +2.43% | 372,499 |
| Jul 1, 2026 | 83.06 | 83.56 | 81.13 | 82.87 | -0.93% | 339,646 |
| Jun 30, 2026 | 86.36 | 86.87 | 82.56 | 83.65 | -2.72% | 686,514 |
| Jun 29, 2026 | 90.67 | 92.96 | 85.54 | 85.99 | -7.50% | 709,327 |
| Jun 26, 2026 | 92.59 | 93.25 | 90.61 | 92.96 | +0.06% | 1,581,705 |
| Jun 25, 2026 | 91.99 | 96.28 | 91.72 | 92.90 | +2.31% | 741,677 |
| Jun 24, 2026 | 87.36 | 93.12 | 85.26 | 90.80 | +4.80% | 896,697 |
| Jun 23, 2026 | 85.87 | 88.97 | 85.69 | 86.64 | -0.97% | 515,531 |
| Jun 22, 2026 | 85.99 | 88.38 | 85.27 | 87.49 | +1.45% | 448,272 |
| Jun 18, 2026 | 84.77 | 88.31 | 84.32 | 86.24 | +3.33% | 962,170 |
| Jun 17, 2026 | 82.04 | 87.20 | 81.86 | 83.46 | +1.68% | 947,735 |
| Jun 16, 2026 | 81.82 | 83.32 | 81.28 | 82.08 | +1.56% | 906,207 |
| Jun 15, 2026 | 79.20 | 82.13 | 79.07 | 80.82 | +5.07% | 751,799 |
| Jun 12, 2026 | 76.60 | 78.65 | 75.72 | 76.92 | +1.32% | 417,852 |
| Jun 11, 2026 | 73.60 | 76.33 | 73.31 | 75.92 | +4.70% | 567,286 |
| Jun 10, 2026 | 76.89 | 77.44 | 72.47 | 72.51 | -4.95% | 761,033 |
| Jun 9, 2026 | 73.43 | 76.82 | 73.10 | 76.29 | +5.72% | 699,154 |
| Jun 8, 2026 | 73.77 | 73.77 | 72.01 | 72.16 | -2.70% | 602,765 |
| Jun 5, 2026 | 76.42 | 76.97 | 74.01 | 74.16 | -3.22% | 311,816 |
| Jun 4, 2026 | 76.93 | 77.65 | 75.86 | 76.63 | +0.67% | 259,206 |
| Jun 3, 2026 | 77.78 | 78.67 | 75.14 | 76.12 | -2.95% | 424,550 |
| Jun 2, 2026 | 78.65 | 79.64 | 77.40 | 78.43 | -0.14% | 593,741 |
| Jun 1, 2026 | 75.82 | 78.63 | 75.06 | 78.54 | +0.04% | 480,787 |
| May 29, 2026 | 78.53 | 79.63 | 78.06 | 78.51 | -0.30% | 714,415 |
| May 28, 2026 | 77.39 | 79.21 | 76.70 | 78.75 | +0.57% | 360,169 |
| May 27, 2026 | 76.19 | 78.50 | 76.19 | 78.30 | +4.67% | 346,907 |
| May 26, 2026 | 72.60 | 75.03 | 72.20 | 74.81 | +3.61% | 525,388 |
| May 22, 2026 | 73.68 | 74.54 | 71.79 | 72.20 | -1.97% | 810,962 |
| May 21, 2026 | 72.06 | 74.17 | 71.24 | 73.65 | +0.18% | 558,879 |
| May 20, 2026 | 71.35 | 73.72 | 70.42 | 73.52 | +3.80% | 953,845 |
| May 19, 2026 | 72.76 | 73.01 | 69.37 | 70.83 | -4.94% | 791,367 |
| May 18, 2026 | 75.70 | 77.02 | 74.27 | 74.51 | -1.83% | 527,522 |
| May 15, 2026 | 78.70 | 78.70 | 75.24 | 75.90 | -5.09% | 384,353 |
| May 14, 2026 | 80.44 | 81.50 | 79.00 | 79.97 | +0.41% | 500,981 |
| May 13, 2026 | 81.43 | 82.47 | 78.32 | 79.64 | -3.36% | 669,186 |
| May 12, 2026 | 85.64 | 85.64 | 82.31 | 82.41 | -3.82% | 598,461 |
| May 11, 2026 | 90.05 | 90.34 | 85.58 | 85.68 | -5.25% | 510,475 |
| May 8, 2026 | 89.58 | 91.45 | 86.43 | 90.43 | +1.92% | 301,392 |
| May 7, 2026 | 92.82 | 92.82 | 88.36 | 88.73 | -3.04% | 424,561 |
| May 6, 2026 | 90.00 | 92.03 | 87.25 | 91.51 | +5.04% | 578,281 |
| May 5, 2026 | 86.94 | 88.19 | 83.14 | 87.12 | -3.52% | 633,083 |
| May 4, 2026 | 92.19 | 92.37 | 89.29 | 90.30 | -2.88% | 562,024 |
| May 1, 2026 | 92.96 | 94.19 | 90.61 | 92.98 | +0.46% | 501,478 |
| Apr 30, 2026 | 89.99 | 92.81 | 89.00 | 92.55 | +3.17% | 603,590 |
| Apr 29, 2026 | 88.92 | 91.15 | 86.70 | 89.71 | +1.90% | 600,726 |
| Apr 28, 2026 | 89.00 | 89.72 | 87.09 | 88.04 | -0.97% | 287,453 |
| Apr 27, 2026 | 88.49 | 90.54 | 88.45 | 88.90 | -0.28% | 394,783 |
| Apr 24, 2026 | 87.59 | 90.10 | 87.38 | 89.15 | +0.91% | 357,267 |
| Apr 23, 2026 | 91.41 | 91.41 | 86.50 | 88.35 | -0.50% | 348,357 |
| Apr 22, 2026 | 89.35 | 89.83 | 87.38 | 88.79 | +0.74% | 324,960 |
| Apr 21, 2026 | 89.73 | 90.54 | 88.07 | 88.14 | -1.70% | 569,963 |
| Apr 20, 2026 | 88.45 | 90.67 | 87.70 | 89.66 | +0.61% | 283,919 |
| Apr 17, 2026 | 86.14 | 90.50 | 85.69 | 89.12 | +6.29% | 561,674 |
| Apr 16, 2026 | 84.98 | 85.39 | 83.19 | 83.85 | -1.14% | 229,683 |
| Apr 15, 2026 | 87.76 | 88.36 | 84.47 | 84.82 | -4.31% | 322,218 |
| Apr 14, 2026 | 86.83 | 88.71 | 84.82 | 88.64 | +2.34% | 396,578 |
| Apr 13, 2026 | 82.85 | 86.69 | 82.26 | 86.61 | +3.03% | 393,064 |
| Apr 10, 2026 | 86.01 | 86.42 | 83.92 | 84.06 | -1.64% | 478,020 |
| Apr 9, 2026 | 82.00 | 86.12 | 81.03 | 85.46 | +2.84% | 447,625 |
| Apr 8, 2026 | 80.57 | 83.17 | 78.90 | 83.10 | +10.62% | 822,070 |
| Apr 7, 2026 | 74.14 | 75.61 | 73.00 | 75.12 | +0.40% | 543,120 |
| Apr 6, 2026 | 74.01 | 75.77 | 73.95 | 74.82 | +1.23% | 529,564 |
| Apr 2, 2026 | 79.80 | 81.59 | 73.87 | 73.91 | -9.99% | 1,115,212 |
| Apr 1, 2026 | 82.00 | 83.92 | 81.83 | 82.11 | +0.56% | 416,610 |
| Mar 31, 2026 | 80.42 | 82.75 | 78.06 | 81.65 | +3.34% | 421,285 |
| Mar 30, 2026 | 80.85 | 81.14 | 77.88 | 79.01 | -1.48% | 660,803 |
| Mar 27, 2026 | 84.12 | 85.03 | 79.56 | 80.20 | -7.92% | 978,372 |
| Mar 26, 2026 | 86.83 | 88.96 | 86.83 | 87.10 | -0.91% | 505,774 |
| Mar 25, 2026 | 87.18 | 88.09 | 85.78 | 87.90 | +2.48% | 475,863 |
| Mar 24, 2026 | 83.07 | 86.80 | 83.07 | 85.77 | +1.26% | 809,116 |
| Mar 23, 2026 | 84.03 | 86.19 | 82.21 | 84.70 | +4.70% | 1,316,623 |
| Mar 20, 2026 | 80.03 | 81.72 | 79.50 | 80.90 | +1.16% | 2,034,163 |
| Mar 19, 2026 | 80.29 | 81.77 | 78.28 | 79.97 | -2.96% | 1,128,957 |
| Mar 18, 2026 | 82.41 | 83.88 | 81.80 | 82.41 | -0.83% | 1,241,719 |
| Mar 17, 2026 | 80.96 | 83.51 | 80.63 | 83.10 | +2.94% | 863,058 |
| Mar 16, 2026 | 79.50 | 81.27 | 78.86 | 80.73 | +2.88% | 1,251,176 |
| Mar 13, 2026 | 79.33 | 80.52 | 77.03 | 78.47 | +0.28% | 812,131 |
| Mar 12, 2026 | 78.30 | 80.63 | 77.70 | 78.25 | -2.22% | 701,923 |
| Mar 11, 2026 | 81.02 | 81.02 | 77.74 | 80.03 | -1.21% | 662,397 |
| Mar 10, 2026 | 80.28 | 82.76 | 80.22 | 81.01 | -0.60% | 533,421 |
| Mar 9, 2026 | 78.82 | 81.81 | 76.52 | 81.50 | +1.62% | 464,882 |
| Mar 6, 2026 | 82.55 | 82.55 | 78.53 | 80.20 | -4.57% | 535,438 |
| Mar 5, 2026 | 86.16 | 86.94 | 83.09 | 84.04 | -4.12% | 528,285 |
| Mar 4, 2026 | 88.62 | 89.05 | 87.44 | 87.65 | -0.87% | 357,355 |
| Mar 3, 2026 | 86.12 | 88.59 | 84.03 | 88.42 | -0.41% | 574,578 |
| Mar 2, 2026 | 86.74 | 89.44 | 85.37 | 88.78 | -0.22% | 440,988 |
| Feb 27, 2026 | 87.84 | 89.48 | 86.56 | 88.98 | -0.45% | 404,937 |
| Feb 26, 2026 | 89.27 | 90.15 | 87.22 | 89.38 | +0.90% | 429,510 |
| Feb 25, 2026 | 89.96 | 89.96 | 86.58 | 88.58 | -0.40% | 482,764 |
| Feb 24, 2026 | 88.27 | 90.06 | 87.97 | 88.94 | +1.68% | 504,405 |
| Feb 23, 2026 | 89.55 | 90.13 | 87.12 | 87.47 | -3.56% | 590,448 |
| Feb 20, 2026 | 89.03 | 91.70 | 87.35 | 90.70 | +2.76% | 558,643 |
| Feb 19, 2026 | 89.34 | 90.73 | 87.72 | 88.26 | -2.71% | 580,549 |
| Feb 18, 2026 | 90.53 | 93.45 | 89.50 | 90.72 | -3.46% | 752,028 |
| Feb 17, 2026 | 88.82 | 95.29 | 88.72 | 93.97 | +16.34% | 1,315,706 |
| Feb 13, 2026 | 81.56 | 82.73 | 80.14 | 80.77 | -0.86% | 484,495 |
| Feb 12, 2026 | 82.22 | 83.85 | 79.63 | 81.47 | +1.07% | 545,713 |
| Feb 11, 2026 | 80.62 | 81.71 | 79.09 | 80.61 | +1.10% | 488,754 |
| Feb 10, 2026 | 79.38 | 80.60 | 78.85 | 79.73 | +1.62% | 297,143 |
| Feb 9, 2026 | 80.04 | 80.15 | 77.60 | 78.46 | -1.93% | 635,792 |
| Feb 6, 2026 | 77.58 | 80.48 | 77.52 | 80.00 | +4.93% | 1,250,959 |
| Feb 5, 2026 | 76.08 | 77.02 | 75.00 | 76.24 | -0.68% | 596,571 |
| Feb 4, 2026 | 73.67 | 77.20 | 73.09 | 76.76 | +5.37% | 888,813 |
| Feb 3, 2026 | 68.83 | 73.28 | 67.96 | 72.85 | +5.34% | 793,270 |
| Feb 2, 2026 | 67.51 | 69.36 | 66.88 | 69.16 | +2.96% | 651,231 |
| Jan 30, 2026 | 68.81 | 69.50 | 66.97 | 67.17 | -3.57% | 925,345 |
| Jan 29, 2026 | 68.84 | 69.82 | 67.47 | 69.66 | +1.04% | 845,642 |
| Jan 28, 2026 | 68.12 | 70.22 | 67.87 | 68.94 | +0.51% | 505,087 |
| Jan 27, 2026 | 72.78 | 73.57 | 68.25 | 68.59 | -5.89% | 773,960 |
| Jan 26, 2026 | 73.92 | 74.10 | 72.30 | 72.88 | -0.79% | 416,589 |
| Jan 23, 2026 | 74.93 | 75.54 | 72.53 | 73.46 | -3.28% | 646,099 |
| Jan 22, 2026 | 80.99 | 81.86 | 74.99 | 75.95 | -5.44% | 742,544 |
| Jan 21, 2026 | 77.71 | 80.94 | 76.99 | 80.32 | +4.35% | 422,506 |
| Jan 20, 2026 | 81.37 | 82.64 | 76.79 | 76.97 | -7.63% | 621,513 |
| Jan 16, 2026 | 81.47 | 84.01 | 81.14 | 83.33 | +3.85% | 573,596 |
| Jan 15, 2026 | 79.69 | 80.38 | 78.50 | 80.24 | +1.56% | 619,017 |
| Jan 14, 2026 | 78.80 | 79.59 | 78.38 | 79.01 | +0.33% | 587,193 |
| Jan 13, 2026 | 79.05 | 79.39 | 77.08 | 78.75 | -0.82% | 559,722 |
| Jan 12, 2026 | 79.23 | 80.76 | 78.52 | 79.40 | -0.56% | 225,094 |
| Jan 9, 2026 | 77.45 | 79.91 | 77.41 | 79.85 | +3.09% | 342,394 |
| Jan 8, 2026 | 74.00 | 77.98 | 74.00 | 77.46 | +3.78% | 360,083 |
| Jan 7, 2026 | 75.80 | 75.87 | 73.27 | 74.64 | -1.27% | 420,313 |
| Jan 6, 2026 | 73.37 | 75.85 | 72.95 | 75.60 | +2.26% | 425,938 |
| Jan 5, 2026 | 72.14 | 75.00 | 72.14 | 73.93 | +1.64% | 374,224 |
| Jan 2, 2026 | 70.85 | 73.20 | 70.81 | 72.74 | +3.40% | 328,776 |
| Dec 31, 2025 | 71.52 | 71.94 | 70.28 | 70.35 | -1.84% | 415,460 |
| Dec 30, 2025 | 72.60 | 72.60 | 71.60 | 71.67 | -1.34% | 279,089 |
| Dec 29, 2025 | 73.92 | 73.92 | 72.14 | 72.64 | -1.41% | 408,609 |
| Dec 26, 2025 | 73.10 | 73.73 | 72.60 | 73.68 | +0.30% | 233,755 |
| Dec 24, 2025 | 73.88 | 74.23 | 72.99 | 73.46 | -0.41% | 144,192 |
| Dec 23, 2025 | 73.73 | 74.05 | 72.82 | 73.76 | +0.60% | 376,832 |
| Dec 22, 2025 | 73.81 | 73.91 | 72.48 | 73.32 | -0.19% | 428,356 |
| Dec 19, 2025 | 73.34 | 73.77 | 72.25 | 73.46 | -0.53% | 1,127,531 |
| Dec 18, 2025 | 75.58 | 76.38 | 73.43 | 73.85 | -0.54% | 505,203 |
| Dec 17, 2025 | 75.59 | 76.33 | 73.56 | 74.25 | -2.58% | 478,486 |
| Dec 16, 2025 | 76.75 | 77.12 | 75.33 | 76.22 | -0.07% | 595,204 |
| Dec 15, 2025 | 78.09 | 78.09 | 75.52 | 76.27 | -1.32% | 476,918 |
| Dec 12, 2025 | 79.11 | 79.11 | 77.04 | 77.29 | -1.54% | 450,880 |
| Dec 11, 2025 | 76.20 | 78.63 | 75.83 | 78.50 | +3.18% | 440,651 |
| Dec 10, 2025 | 74.33 | 76.88 | 73.72 | 76.08 | +2.52% | 384,162 |
| Dec 9, 2025 | 74.02 | 75.20 | 73.68 | 74.21 | -0.74% | 500,766 |
| Dec 8, 2025 | 75.25 | 76.02 | 73.97 | 74.76 | +0.16% | 612,910 |
| Dec 5, 2025 | 74.00 | 75.34 | 73.70 | 74.64 | +0.80% | 362,150 |
| Dec 4, 2025 | 74.12 | 76.19 | 73.81 | 74.05 | -3.18% | 593,810 |
| Dec 3, 2025 | 74.66 | 76.71 | 74.17 | 76.48 | +3.34% | 382,996 |
| Dec 2, 2025 | 74.40 | 75.34 | 73.64 | 74.01 | +0.27% | 436,087 |
| Dec 1, 2025 | 73.96 | 74.98 | 73.55 | 73.81 | -1.38% | 455,681 |
| Nov 28, 2025 | 74.31 | 74.93 | 74.12 | 74.84 | +1.09% | 205,521 |
| Nov 26, 2025 | 74.00 | 75.11 | 73.95 | 74.03 | -0.80% | 425,359 |
| Nov 25, 2025 | 72.75 | 74.90 | 72.14 | 74.63 | +3.52% | 553,636 |
| Nov 24, 2025 | 70.27 | 72.28 | 69.61 | 72.09 | +2.04% | 565,257 |
| Nov 21, 2025 | 69.76 | 72.29 | 69.15 | 70.65 | +2.23% | 582,901 |
| Nov 20, 2025 | 70.68 | 71.14 | 69.03 | 69.11 | -0.27% | 407,027 |
| Nov 19, 2025 | 69.17 | 69.53 | 68.18 | 69.30 | +1.61% | 374,525 |
| Nov 18, 2025 | 67.45 | 68.48 | 66.90 | 68.20 | +1.02% | 499,951 |
| Nov 17, 2025 | 69.81 | 69.82 | 67.36 | 67.51 | -3.03% | 420,247 |
| Nov 14, 2025 | 69.05 | 70.10 | 68.43 | 69.62 | -1.96% | 607,673 |
| Nov 13, 2025 | 70.52 | 71.42 | 70.11 | 71.01 | +0.04% | 625,315 |
| Nov 12, 2025 | 71.48 | 72.59 | 70.15 | 70.98 | -0.49% | 456,162 |
| Nov 11, 2025 | 72.37 | 72.93 | 71.14 | 71.33 | -0.74% | 887,532 |
| Nov 10, 2025 | 71.49 | 73.53 | 69.93 | 71.86 | +1.23% | 932,227 |
| Nov 7, 2025 | 70.96 | 71.38 | 69.81 | 70.99 | -0.13% | 763,905 |
| Nov 6, 2025 | 71.55 | 72.89 | 70.02 | 71.08 | -1.51% | 1,266,692 |
| Nov 5, 2025 | 67.15 | 73.60 | 66.90 | 72.17 | +8.99% | 1,986,550 |
| Nov 4, 2025 | 66.51 | 68.80 | 64.26 | 66.22 | +8.36% | 1,104,932 |
| Nov 3, 2025 | 60.35 | 62.44 | 59.11 | 61.11 | +1.08% | 1,073,596 |
Daily open, high, low, close and volume for Knife River Corporation (KNF). Showing 250 trading days. Unadjusted prices.