Knife River Corporation - KNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	79.4	78.88	78.88	79.55	77.46	576,319
September 08, 2025	80.18	80.18	80.18	81.22	78.61	551,900
September 05, 2025	79.5	80.37	80.37	81.25	79.1	794,600
September 04, 2025	77.8	78.59	78.59	78.76	76.56	795,200
September 03, 2025	79.7	76.62	76.62	79.98	76.1	727,400
September 02, 2025	79.23	80.01	80.01	80.79	78.27	679,931
August 29, 2025	80.96	81	81	82.33	80.42	795,645
August 28, 2025	83.47	80.89	80.89	84.22	80.79	1.13M
August 27, 2025	89.31	82.76	82.76	90.09	82.59	1.29M
August 26, 2025	91.3	90.15	90.15	91.62	89.91	517,511
August 25, 2025	91.26	90.95	90.95	91.98	90.74	316,600
August 22, 2025	88.1	91.84	91.84	92.66	87.6	675,517
August 21, 2025	86.05	87.68	87.68	88.18	85.77	301,526
August 20, 2025	88.55	86.69	86.69	89.02	86.29	350,128
August 19, 2025	87.81	89.33	89.33	89.98	87.28	401,900
August 18, 2025	90	87.38	87.38	90.13	87.34	533,452
August 15, 2025	91.43	89.99	89.99	91.43	88.89	640,600
August 14, 2025	93.56	91	91	93.65	90.56	722,600
August 13, 2025	93.39	94.57	94.57	94.73	91.84	770,543
August 12, 2025	88.9	92.97	92.97	93.18	88.17	665,172
August 11, 2025	88.19	88.35	88.35	89.03	87.34	641,900
August 08, 2025	88.26	88.04	88.04	88.93	87.09	507,000
August 07, 2025	88.7	87.91	87.91	89.51	86.98	917,100
August 06, 2025	85.27	87.2	87.2	88.38	84.61	907,839
August 05, 2025	80	86	86	88.12	78.55	2.05M
August 04, 2025	84.33	84.36	84.36	85.32	82.27	968,394
August 01, 2025	80.66	83.37	83.37	83.52	80.09	919,002
July 31, 2025	81.46	82.48	82.48	83.14	81.01	776,535
July 30, 2025	82.42	82.8	82.8	83.12	81.67	1.16M
July 29, 2025	81.43	81.78	81.78	82.92	80.36	810,500
July 28, 2025	82.3	82	82	82.44	80.9	480,700
July 25, 2025	81.75	82.18	82.18	82.65	81.74	350,844
July 24, 2025	80.53	81.51	81.51	82.8	80.53	447,741
July 23, 2025	81.95	82.02	82.02	82.44	81.59	355,500
July 22, 2025	81.74	81.15	81.15	81.98	79.83	807,445
July 21, 2025	81.04	81	81	82.14	80.55	543,700
July 18, 2025	79.87	80.57	80.57	81.24	79.4	657,500
July 17, 2025	76.21	79.37	79.37	79.52	76.01	487,010
July 16, 2025	77.06	76.6	76.6	77.06	74.51	676,744
July 15, 2025	79.47	77.38	77.38	79.6	77.26	690,500
July 14, 2025	78.73	78.82	78.82	78.97	77.75	454,427
July 11, 2025	80	78.88	78.88	80.54	78.7	652,643
July 10, 2025	80.67	80.77	80.77	81.71	80.01	498,248
July 09, 2025	80.21	81.24	81.24	81.27	79.01	512,100
July 08, 2025	78.86	79.48	79.48	79.95	77.16	921,300
July 07, 2025	80.3	78.76	78.76	81.24	78.28	880,200
July 03, 2025	81.79	80.6	80.6	82.05	80.25	386,831

Knife River Corporation (KNF) NYSE