Knife River Corporation
103.63
3.42 (3.41%)
At close: Jan 15, 2025, 10:21 AM

KNF Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 95.92 100.90 95.79 100.21 4.83 5.06% 578,205
Jan 13, 2025 92.90 95.43 92.90 95.38 0.17 0.18% 395,544
Jan 10, 2025 96.37 96.47 91.46 95.21 -3.03 -3.08% 512,402
Jan 8, 2025 96.00 98.28 95.25 98.24 1.24 1.28% 531,421
Jan 7, 2025 102.02 102.96 96.12 97.00 -5.32 -5.20% 729,215
Jan 6, 2025 101.40 102.52 100.49 102.32 1.30 1.29% 487,435
Jan 3, 2025 100.82 101.77 99.71 101.02 0.60 0.60% 440,900
Jan 2, 2025 103.00 104.32 100.02 100.42 -1.22 -1.20% 505,355
Dec 31, 2024 103.12 103.80 101.23 101.64 -0.71 -0.69% 296,800
Dec 30, 2024 101.86 102.81 100.05 102.35 -0.62 -0.60% 254,648
Dec 27, 2024 103.31 104.04 101.71 102.97 -1.17 -1.12% 276,400
Dec 26, 2024 102.58 104.83 102.34 104.14 0.58 0.56% 279,300
Dec 24, 2024 102.74 103.98 101.20 103.56 0.93 0.91% 157,228
Dec 23, 2024 104.76 105.73 102.07 102.63 -3.08 -2.91% 530,256
Dec 20, 2024 100.20 106.52 100.00 105.71 5.68 5.68% 1,605,900
Dec 19, 2024 102.62 103.20 99.99 100.03 -0.89 -0.88% 460,113
Dec 18, 2024 105.62 108.39 99.98 100.92 -3.93 -3.75% 687,000
Dec 17, 2024 105.29 106.50 103.83 104.85 -1.66 -1.56% 728,253
Dec 16, 2024 102.96 106.78 101.94 106.51 4.20 4.11% 914,188
Dec 13, 2024 105.17 105.17 100.85 102.31 -2.85 -2.71% 431,300
Dec 12, 2024 106.00 107.96 105.09 105.16 -0.57 -0.54% 987,100
Dec 11, 2024 104.37 107.23 103.28 105.73 2.92 2.84% 793,442
Dec 10, 2024 102.30 103.83 101.39 102.81 0.47 0.46% 324,400
Dec 9, 2024 106.13 107.72 100.93 102.34 -3.00 -2.85% 716,300
Dec 6, 2024 103.54 105.74 102.21 105.34 2.33 2.26% 409,200
Dec 5, 2024 103.46 104.27 102.39 103.01 -0.58 -0.56% 208,048
Dec 4, 2024 104.15 104.15 101.75 103.59 0.07 0.07% 227,601
Dec 3, 2024 103.44 103.60 101.87 103.52 1.14 1.11% 276,253
Dec 2, 2024 104.28 104.47 102.19 102.38 -1.12 -1.08% 291,005
Nov 29, 2024 104.16 104.54 103.10 103.50 0.75 0.73% 131,103
Nov 27, 2024 105.11 105.63 102.28 102.75 -1.83 -1.75% 252,408
Nov 26, 2024 102.91 104.66 101.95 104.58 0.52 0.50% 330,000
Nov 25, 2024 102.71 105.44 101.50 104.06 1.41 1.37% 620,118
Nov 22, 2024 100.53 102.78 100.17 102.65 2.13 2.12% 458,900
Nov 21, 2024 99.05 100.92 98.71 100.52 2.22 2.26% 292,735
Nov 20, 2024 97.73 98.68 96.90 98.30 0.65 0.67% 331,722
Nov 19, 2024 94.39 97.74 94.39 97.65 2.18 2.28% 318,528
Nov 18, 2024 94.35 96.48 93.37 95.47 1.22 1.29% 335,542
Nov 15, 2024 95.09 95.50 93.23 94.25 -0.42 -0.44% 218,749
Nov 14, 2024 95.34 96.30 93.68 94.67 -0.71 -0.74% 349,903
Nov 13, 2024 97.59 98.00 95.16 95.38 -1.13 -1.17% 396,100
Nov 12, 2024 98.80 99.72 96.49 96.51 -2.43 -2.46% 433,606
Nov 11, 2024 101.82 102.72 98.57 98.94 -2.16 -2.14% 418,400
Nov 8, 2024 101.88 103.33 100.74 101.10 0.02 0.02% 321,205
Nov 7, 2024 100.69 101.96 98.36 101.08 0.55 0.55% 397,100
Nov 6, 2024 98.95 103.14 97.01 100.53 8.87 9.68% 837,015
Nov 5, 2024 89.04 92.13 88.76 91.66 2.43 2.72% 618,044
Nov 4, 2024 91.14 92.95 84.70 89.23 -8.24 -8.45% 1,079,700
Nov 1, 2024 98.09 99.24 96.61 97.47 0.15 0.15% 578,200
Oct 31, 2024 98.87 99.00 96.88 97.32 -1.76 -1.78% 388,500

Create Price Alert on KNF

Your price alert will notify you when the stock price is above 103.63.

Add to Watchlist