Knife River Corporation - KNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Knife River Corporation (KNF) NYSE