Knife River Corporation (KNF) NYSE

78.43

-0.11(-0.14%)

Updated at June 02 04:00PM

Currency In USD

KNF Historical Return

If you invested $1000 in Knife River Corporation (KNF) since IPO date, it would be worth $1,990.61 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,034.5, while $1000 invested 1 year ago would be worth $855.2. This corresponds to total returns of 99.06%, 103.45%, -14.48%, respectively, with annualized returns of 25.56%, 26.69%, -14.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KNF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	78.65	78.43	78.43	79.64	77.4	594,345
June 01, 2026	75.82	78.54	78.54	78.63	75.06	480,787
May 29, 2026	78.53	78.51	78.51	79.63	78.06	714,142
May 28, 2026	77.39	78.75	78.75	79.21	76.7	360,284
May 27, 2026	76.19	78.3	78.3	78.5	76.19	347,277
May 26, 2026	72.6	74.81	74.81	75.03	72.2	525,386
May 22, 2026	73.68	72.2	72.2	74.54	71.79	810,961
May 21, 2026	72.06	73.65	73.65	74.17	71.24	558,879
May 20, 2026	71.35	73.52	73.52	73.72	70.42	953,844
May 19, 2026	72.76	70.83	70.83	73.01	69.37	791,808
May 18, 2026	75.7	74.51	74.51	77.02	74.27	511,053
May 15, 2026	78.7	75.9	75.9	78.7	75.24	384,353
May 14, 2026	80.44	79.97	79.97	81.5	79	500,980
May 13, 2026	81.43	79.64	79.64	82.47	78.32	668,984
May 12, 2026	85.64	82.41	82.41	85.64	82.31	598,414
May 11, 2026	90.05	85.68	85.68	90.34	85.58	510,460
May 08, 2026	89.58	90.43	90.43	91.45	86.43	301,390
May 07, 2026	92.82	88.73	88.73	92.82	88.36	424,553
May 06, 2026	90	91.51	91.51	92.04	87.25	578,280
May 05, 2026	86.94	87.12	87.12	88.19	83.14	632,732
May 04, 2026	92.19	90.3	90.3	92.37	89.29	561,823
May 01, 2026	92.96	92.98	92.98	94.19	90.61	497,657
April 30, 2026	89.99	92.55	92.55	92.81	89.59	488,661
April 29, 2026	88.92	89.71	89.71	91.15	86.71	600,808
April 28, 2026	89	88.04	88.04	89.72	87.09	286,972
April 27, 2026	88.49	88.9	88.9	90.54	88.45	394,783
April 24, 2026	87.59	89.15	89.15	90.1	87.38	325,117
April 23, 2026	91.41	88.35	88.35	91.41	86.5	348,307
April 22, 2026	89.35	88.79	88.79	89.83	87.38	324,960
April 21, 2026	89.73	88.14	88.14	90.54	88.07	569,906
April 20, 2026	88.45	89.66	89.66	90.67	87.7	283,918
April 17, 2026	86.14	89.12	89.12	90.5	85.7	561,616
April 16, 2026	84.98	83.85	83.85	85.39	83.19	229,646
April 15, 2026	87.76	84.82	84.82	88.36	84.47	322,212
April 14, 2026	86.83	88.64	88.64	88.71	84.82	396,578
April 13, 2026	82.85	86.61	86.61	86.69	82.26	393,064
April 10, 2026	86.01	84.06	84.06	86.42	83.93	462,544
April 09, 2026	82	85.46	85.46	86.12	81.03	447,552
April 08, 2026	80.57	83.1	83.1	83.17	78.9	822,065
April 07, 2026	74.14	75.12	75.12	75.61	73	543,119
April 06, 2026	74.01	74.82	74.82	75.77	73.95	529,562
April 02, 2026	79.8	73.91	73.91	81.59	73.87	1.11M
April 01, 2026	82	82.11	82.11	83.92	81.83	403,296
March 31, 2026	80.42	81.65	81.65	82.75	78.06	287,654
March 30, 2026	80.85	79.01	79.01	81.14	77.88	660,157
March 27, 2026	84.12	80.2	80.2	85.03	79.56	846,681
March 26, 2026	86.83	87.1	87.1	88.96	86.83	505,743
March 25, 2026	87.18	87.9	87.9	88.09	85.78	475,857
March 24, 2026	83.07	85.77	85.77	86.8	83.07	809,085
March 23, 2026	84.03	84.7	84.7	86.19	82.21	1.32M
March 20, 2026	80.03	80.9	80.9	81.72	79.5	1.99M
March 19, 2026	80.29	79.97	79.97	81.77	78.28	1.12M
March 18, 2026	82.41	82.41	82.41	83.88	81.8	1.24M
March 17, 2026	80.96	83.1	83.1	83.51	80.63	863,057
March 16, 2026	79.5	80.73	80.73	81.27	78.86	1.25M
March 13, 2026	79.33	78.47	78.47	80.52	77.03	812,126
March 12, 2026	78.3	78.25	78.25	80.63	77.7	701,915
March 11, 2026	81.02	80.03	80.03	81.02	77.74	662,327
March 10, 2026	80.28	81.01	81.01	82.76	80.22	533,391
March 09, 2026	78.82	81.5	81.5	81.79	76.52	400,463