Knife River Corporation - KNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	74.66	76.48	76.48	76.71	74.17	383,000
December 02, 2025	74.4	74.01	74.01	75.34	73.64	436,100
December 01, 2025	73.96	73.81	73.81	74.98	73.55	455,700
November 28, 2025	74.31	74.84	74.84	74.93	74.12	205,521
November 26, 2025	74	74.03	74.03	75.11	73.95	425,400
November 25, 2025	72.75	74.63	74.63	74.9	72.14	553,636
November 24, 2025	70.27	72.09	72.09	72.28	69.61	565,257
November 21, 2025	69.76	70.65	70.65	72.29	69.15	582,901
November 20, 2025	70.68	69.11	69.11	71.14	69.03	407,027
November 19, 2025	69.17	69.3	69.3	69.53	68.18	374,525
November 18, 2025	67.45	68.2	68.2	68.48	66.9	500,000
November 17, 2025	69.81	67.51	67.51	69.82	67.36	420,247
November 14, 2025	69.05	69.62	69.62	70.1	68.43	607,700
November 13, 2025	70.52	71.01	71.01	71.42	70.11	625,200
November 12, 2025	71.48	70.98	70.98	72.59	70.15	456,200
November 11, 2025	72.37	71.33	71.33	72.93	71.14	887,500
November 10, 2025	71.49	71.86	71.86	73.53	69.93	932,200
November 07, 2025	70.96	70.99	70.99	71.38	69.82	763,905
November 06, 2025	71.55	71.08	71.08	72.89	70.02	1.27M
November 05, 2025	67.15	72.17	72.17	73.6	66.9	1.99M
November 04, 2025	66.51	66.22	66.22	68.8	64.26	1.1M
November 03, 2025	60.35	61.11	61.11	62.44	59.11	1.07M
October 31, 2025	59.49	60.46	60.46	60.82	58.72	857,100
October 30, 2025	59.52	59.93	59.93	61.02	59.1	633,100
October 29, 2025	60.99	60.65	60.65	62.97	60.34	903,846
October 28, 2025	61.92	61.14	61.14	62.34	60.75	1.59M
October 27, 2025	63	62.37	62.37	63.59	61.85	726,909
October 24, 2025	63.2	62.85	62.85	63.91	62.74	526,038
October 23, 2025	63	63.05	63.05	63.97	62.69	761,500
October 22, 2025	64.7	63.13	63.13	64.84	62.7	662,040
October 21, 2025	64.31	64.57	64.57	64.83	63.18	793,800
October 20, 2025	65.49	64.79	64.79	66.09	64.1	403,421
October 17, 2025	65	64.92	64.92	65.53	64.26	467,530
October 16, 2025	67.44	65.5	65.5	67.8	65.31	462,800
October 15, 2025	70.46	67.59	67.59	71.69	67.59	583,632
October 14, 2025	68.98	70.52	70.52	70.93	68.76	438,814
October 13, 2025	67.66	69.51	69.51	70.29	67.66	1.17M
October 10, 2025	66.83	67.36	67.36	67.5	66.31	849,402
October 09, 2025	68.2	66.46	66.46	68.46	66.16	1.09M
October 08, 2025	69.52	68.44	68.44	69.97	66.75	1.27M
October 07, 2025	71.59	69.43	69.43	71.59	68.93	868,210
October 06, 2025	72.61	71.06	71.06	72.61	70.57	549,966
October 03, 2025	72.54	72.69	72.69	73.16	71.74	473,200
October 02, 2025	72.42	72.3	72.3	72.91	71.54	523,700
October 01, 2025	76.25	72.63	72.63	76.64	72.38	814,309
September 30, 2025	74.93	76.87	76.87	77.05	74.52	546,900
September 29, 2025	73.93	73.98	73.98	74.48	73.17	387,106
September 26, 2025	72.41	73.58	73.58	73.83	72.12	456,000
September 25, 2025	71.49	72.04	72.04	72.4	70.8	762,000
September 24, 2025	76.44	72.4	72.4	76.91	72.28	874,681
September 23, 2025	76.18	75.93	75.93	77.16	75.37	664,131
September 22, 2025	74.83	75.71	75.71	76.25	74.69	380,600
September 19, 2025	76.56	75.61	75.61	76.64	74.64	1.39M
September 18, 2025	75.14	76.3	76.3	77.23	74.68	629,800
September 17, 2025	75.44	75.07	75.07	77.41	74.21	775,100
September 16, 2025	77.2	75.45	75.45	77.5	75.32	611,951
September 15, 2025	78.14	77.24	77.24	78.29	76.09	562,800
September 12, 2025	79.75	77.96	77.96	80.44	77.9	408,100
September 11, 2025	79.2	80.68	80.68	81.72	79.13	555,600
September 10, 2025	78.89	78.59	78.59	80.35	78.16	471,205

Knife River Corporation (KNF) NYSE