Knife River Corporation - KNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.03	90.7	90.7	91.71	87.35	558,643
February 19, 2026	89.34	88.26	88.26	90.73	87.72	580,549
February 18, 2026	90.53	90.72	90.72	93.46	89.5	752,028
February 17, 2026	88.82	93.97	93.97	95.29	88.72	1.32M
February 13, 2026	81.56	80.77	80.77	82.73	80.14	484,500
February 12, 2026	82.22	81.47	81.47	83.85	79.63	545,713
February 11, 2026	80.35	80.61	80.61	81.71	79.23	428,022
February 10, 2026	79.38	79.73	79.73	80.6	78.85	297,143
February 09, 2026	80.04	78.46	78.46	80.15	77.6	635,800
February 06, 2026	77.58	80	80	80.48	77.52	1.25M
February 05, 2026	76.08	76.24	76.24	77.02	75	596,600
February 04, 2026	73.67	76.76	76.76	77.2	73.09	888,813
February 03, 2026	68.83	72.85	72.85	73.28	67.96	793,300
February 02, 2026	67.51	69.16	69.16	69.36	66.88	651,231
January 30, 2026	68.81	67.17	67.17	69.5	66.97	925,345
January 29, 2026	68.84	69.66	69.66	69.82	67.47	845,642
January 28, 2026	68.12	68.94	68.94	70.22	67.87	505,087
January 27, 2026	72.78	68.59	68.59	73.57	68.25	773,960
January 26, 2026	73.92	72.88	72.88	74.1	72.3	416,600
January 23, 2026	74.93	73.46	73.46	75.54	72.53	646,100
January 22, 2026	80.99	75.95	75.95	81.86	74.99	742,544
January 21, 2026	77.71	80.32	80.32	80.94	76.99	422,506
January 20, 2026	81.37	76.97	76.97	82.64	76.79	621,513
January 16, 2026	81.47	83.33	83.33	84.01	81.14	573,600
January 15, 2026	79.69	80.24	80.24	80.38	78.5	619,017
January 14, 2026	78.8	79.01	79.01	79.59	78.38	587,200
January 13, 2026	79.05	78.75	78.75	79.39	77.08	559,722
January 12, 2026	79.23	79.4	79.4	80.76	78.52	225,100
January 09, 2026	77.45	79.85	79.85	79.91	77.41	342,400
January 08, 2026	74	77.46	77.46	77.98	74	360,100
January 07, 2026	75.8	74.64	74.64	75.87	73.27	420,313
January 06, 2026	73.37	75.6	75.6	75.85	72.95	425,938
January 05, 2026	72.14	73.93	73.93	75	72.14	374,224
January 02, 2026	70.85	72.74	72.74	73.21	70.81	328,800
December 31, 2025	71.52	70.35	70.35	71.94	70.28	415,500
December 30, 2025	72.6	71.67	71.67	72.6	71.6	279,100
December 29, 2025	73.92	72.64	72.64	73.92	72.14	408,609
December 26, 2025	73.1	73.68	73.68	73.73	72.6	233,800
December 24, 2025	74.23	73.46	73.46	74.23	72.99	137,387
December 23, 2025	73.73	73.76	73.76	74.05	72.82	376,832
December 22, 2025	73.81	73.32	73.32	73.91	72.49	428,400
December 19, 2025	73.34	73.46	73.46	73.77	72.25	1.13M
December 18, 2025	75.58	73.85	73.85	76.38	73.43	505,203
December 17, 2025	75.59	74.25	74.25	76.33	73.56	478,500
December 16, 2025	76.75	76.22	76.22	77.12	75.33	595,204
December 15, 2025	78.09	76.27	76.27	78.09	75.52	476,918
December 12, 2025	79.11	77.29	77.29	79.11	77.04	450,880
December 11, 2025	76.2	78.5	78.5	78.63	75.83	440,700
December 10, 2025	74.33	76.08	76.08	76.88	73.72	384,200
December 09, 2025	74.02	74.21	74.21	75.21	73.68	500,800
December 08, 2025	75.25	74.76	74.76	76.02	73.97	612,910
December 05, 2025	74	74.64	74.64	75.34	73.7	362,150
December 04, 2025	74.12	74.05	74.05	76.19	73.81	593,810
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

Knife River Corporation (KNF) NYSE