Knife River Corporation - KNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	82.44	81.21	81.21	82.58	80.78	896,431
July 01, 2025	80.82	82.25	82.25	85.04	79.21	727,700
June 30, 2025	82.66	81.64	81.64	83.8	81.27	584,300
June 27, 2025	82.15	82.77	82.77	85.51	81.8	1.07M
June 26, 2025	81.71	81.51	81.51	83.32	80.76	587,900
June 25, 2025	84.78	81.12	81.12	84.78	81.09	1.26M
June 24, 2025	81.69	84.77	84.77	84.87	80.64	1.16M
June 23, 2025	77.28	81.06	81.06	81.36	77.02	904,503
June 20, 2025	79.23	77.54	77.54	79.76	76.92	1.13M
June 18, 2025	80.01	79.08	79.08	81.35	78.74	1.02M
June 17, 2025	81.15	80.45	80.45	83.13	79.94	958,800
June 16, 2025	83.31	82.54	82.54	84.99	82.47	1.02M
June 13, 2025	83.42	80.78	80.78	84.33	79.4	1.07M
June 12, 2025	83.99	85.2	85.2	86.13	83.61	698,200
June 11, 2025	89.37	84.4	84.4	89.37	83.22	1.09M
June 10, 2025	92.82	89.18	89.18	92.82	88.66	767,853
June 09, 2025	93.78	92.75	92.75	94.39	91.88	335,500
June 06, 2025	94.15	92.28	92.28	94.46	91.79	295,403
June 05, 2025	93.09	92.23	92.23	93.38	91.36	450,100
June 04, 2025	94.84	92.88	92.88	96.12	92.85	311,900
June 03, 2025	92.44	95.36	95.36	95.47	91.89	413,800
June 02, 2025	93.46	91.71	91.71	94.79	91.27	279,294
May 30, 2025	93.54	94.1	94.1	94.97	92.57	479,538
May 29, 2025	95.29	94.12	94.12	95.95	93.7	261,100
May 28, 2025	99.04	95.16	95.16	99.99	95.07	348,509
May 27, 2025	98.4	99.26	99.26	99.34	96.95	340,500
May 23, 2025	95.45	96.11	96.11	97.1	95.45	210,812
May 22, 2025	96.36	96.68	96.68	97.48	95.45	228,205
May 21, 2025	97.98	96.79	96.79	99.21	96.36	340,400

Knife River Corporation (KNF) NYSE