Knife River Corporation (KNF)
92.34
2.13 (2.36%)
At close: Apr 01, 2025, 3:59 PM
91.36
-1.06%
Pre-market: Apr 02, 2025, 04:11 AM EDT
Knife River Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 89.68 | 92.54 | 88.04 | 92.36 | 2.15 | 2.38% | 446,337 |
| Mar 31, 2025 | 87.86 | 90.96 | 86.07 | 90.21 | 0.55 | 0.61% | 555,100 |
| Mar 28, 2025 | 92.39 | 92.67 | 88.64 | 89.66 | -3.18 | -3.43% | 410,420 |
| Mar 27, 2025 | 95.42 | 95.80 | 92.52 | 92.84 | -3.11 | -3.24% | 423,300 |
| Mar 26, 2025 | 96.71 | 97.46 | 95.41 | 95.95 | -1.12 | -1.15% | 438,949 |
| Mar 25, 2025 | 95.84 | 97.33 | 94.90 | 97.07 | 0.42 | 0.43% | 366,023 |
| Mar 24, 2025 | 93.29 | 97.19 | 92.30 | 96.65 | 5.54 | 6.08% | 460,400 |
| Mar 21, 2025 | 89.64 | 91.57 | 88.25 | 91.11 | 0.27 | 0.30% | 826,383 |
| Mar 20, 2025 | 94.10 | 94.84 | 90.69 | 90.84 | -4.71 | -4.93% | 567,033 |
| Mar 19, 2025 | 92.29 | 95.67 | 91.72 | 95.55 | 3.64 | 3.96% | 313,239 |
| Mar 18, 2025 | 92.80 | 92.90 | 90.58 | 91.91 | -1.59 | -1.70% | 367,441 |
| Mar 17, 2025 | 93.00 | 94.14 | 91.29 | 93.50 | 0.21 | 0.23% | 508,300 |
| Mar 14, 2025 | 90.00 | 93.46 | 88.08 | 93.29 | 5.00 | 5.66% | 577,600 |
| Mar 13, 2025 | 88.71 | 89.63 | 86.70 | 88.29 | -0.94 | -1.05% | 511,523 |
| Mar 12, 2025 | 88.71 | 90.44 | 87.36 | 89.23 | 1.78 | 2.04% | 607,000 |
| Mar 11, 2025 | 89.48 | 90.58 | 86.98 | 87.45 | -1.91 | -2.14% | 841,633 |
| Mar 10, 2025 | 86.30 | 90.16 | 86.05 | 89.36 | 1.27 | 1.44% | 851,200 |
| Mar 7, 2025 | 87.83 | 89.19 | 84.15 | 88.09 | -0.32 | -0.36% | 613,003 |
| Mar 6, 2025 | 89.30 | 90.83 | 88.21 | 88.41 | -2.58 | -2.84% | 353,896 |
| Mar 5, 2025 | 88.25 | 91.17 | 87.73 | 90.99 | 3.31 | 3.78% | 403,841 |
| Mar 4, 2025 | 89.02 | 89.76 | 85.54 | 87.68 | -3.00 | -3.31% | 378,433 |
| Mar 3, 2025 | 96.78 | 97.00 | 89.94 | 90.68 | -5.00 | -5.23% | 270,937 |
| Feb 28, 2025 | 92.83 | 95.95 | 92.50 | 95.68 | 2.57 | 2.76% | 552,946 |
| Feb 27, 2025 | 96.09 | 96.38 | 93.08 | 93.11 | -2.89 | -3.01% | 399,600 |
| Feb 26, 2025 | 93.81 | 96.35 | 93.53 | 96.00 | 2.78 | 2.98% | 283,000 |
| Feb 25, 2025 | 92.97 | 94.22 | 91.22 | 93.22 | 0.49 | 0.53% | 417,841 |
| Feb 24, 2025 | 93.22 | 93.75 | 91.23 | 92.73 | -0.26 | -0.28% | 435,205 |
| Feb 21, 2025 | 102.78 | 102.78 | 92.90 | 92.99 | -8.36 | -8.25% | 692,100 |
| Feb 20, 2025 | 102.52 | 103.01 | 100.44 | 101.35 | -1.55 | -1.51% | 514,029 |
| Feb 19, 2025 | 103.35 | 104.40 | 102.12 | 102.90 | -2.10 | -2.00% | 306,327 |
| Feb 18, 2025 | 102.92 | 105.23 | 100.70 | 105.00 | 2.95 | 2.89% | 433,406 |
| Feb 14, 2025 | 102.14 | 102.83 | 99.69 | 102.05 | 0.63 | 0.62% | 445,500 |
| Feb 13, 2025 | 104.05 | 105.99 | 97.25 | 101.42 | 4.16 | 4.28% | 681,800 |
| Feb 12, 2025 | 95.49 | 98.34 | 94.42 | 97.26 | -1.72 | -1.74% | 991,000 |
| Feb 11, 2025 | 100.54 | 101.65 | 98.28 | 98.98 | -2.78 | -2.73% | 484,819 |
| Feb 10, 2025 | 103.33 | 103.73 | 101.29 | 101.76 | -0.81 | -0.79% | 454,238 |
| Feb 7, 2025 | 104.93 | 105.41 | 102.04 | 102.57 | -1.93 | -1.85% | 363,200 |
| Feb 6, 2025 | 103.60 | 105.50 | 102.91 | 104.50 | 1.49 | 1.45% | 268,000 |
| Feb 5, 2025 | 103.83 | 104.64 | 102.21 | 103.01 | 0.67 | 0.65% | 232,400 |
| Feb 4, 2025 | 103.27 | 103.80 | 101.72 | 102.34 | -0.05 | -0.05% | 261,200 |
| Feb 3, 2025 | 101.48 | 103.07 | 100.50 | 102.39 | -1.19 | -1.15% | 288,712 |
| Jan 31, 2025 | 106.26 | 106.89 | 103.22 | 103.58 | -2.42 | -2.28% | 310,579 |
| Jan 30, 2025 | 104.27 | 106.41 | 103.82 | 106.00 | 3.19 | 3.10% | 313,507 |
| Jan 29, 2025 | 102.73 | 103.91 | 101.78 | 102.81 | 0.53 | 0.52% | 200,205 |
| Jan 28, 2025 | 100.16 | 102.59 | 99.54 | 102.28 | 2.31 | 2.31% | 273,600 |
| Jan 27, 2025 | 102.29 | 103.24 | 99.57 | 99.97 | -4.47 | -4.28% | 370,804 |
| Jan 24, 2025 | 103.81 | 104.87 | 102.38 | 104.44 | 0.87 | 0.84% | 284,200 |
| Jan 23, 2025 | 106.08 | 106.59 | 102.91 | 103.57 | -3.42 | -3.20% | 421,400 |
| Jan 22, 2025 | 107.91 | 108.83 | 106.98 | 106.99 | -0.32 | -0.30% | 371,105 |
| Jan 21, 2025 | 106.51 | 107.38 | 105.54 | 107.31 | 2.43 | 2.32% | 329,200 |