Knife River Corporation (KNF)
NYSE: KNF
· Real-Time Price · USD
66.46
-1.98 (-2.89%)
At close: Oct 09, 2025, 3:59 PM
66.46
0.00%
After-hours: Oct 09, 2025, 04:10 PM EDT
KNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 69.52 | 69.97 | 66.75 | 68.44 | 68.44 | -1.43% | 1,266,906 |
| Oct 7, 2025 | 71.59 | 71.59 | 68.93 | 69.43 | 69.43 | -2.29% | 868,210 |
| Oct 6, 2025 | 72.61 | 72.61 | 70.44 | 71.06 | 71.06 | -2.24% | 550,000 |
| Oct 3, 2025 | 72.54 | 73.16 | 71.74 | 72.69 | 72.69 | 0.54% | 473,200 |
| Oct 2, 2025 | 72.42 | 72.91 | 71.54 | 72.30 | 72.30 | -0.45% | 523,700 |
| Oct 1, 2025 | 76.25 | 76.64 | 72.38 | 72.63 | 72.63 | -5.52% | 814,309 |
| Sep 30, 2025 | 74.93 | 77.05 | 74.52 | 76.87 | 76.87 | 3.91% | 546,900 |
| Sep 29, 2025 | 73.93 | 74.48 | 73.17 | 73.98 | 73.98 | 0.54% | 387,106 |
| Sep 26, 2025 | 72.41 | 73.83 | 72.12 | 73.58 | 73.58 | 2.14% | 456,000 |
| Sep 25, 2025 | 71.49 | 72.40 | 70.80 | 72.04 | 72.04 | -0.50% | 762,000 |
| Sep 24, 2025 | 76.44 | 76.91 | 72.28 | 72.40 | 72.40 | -4.65% | 874,681 |
| Sep 23, 2025 | 76.18 | 77.16 | 75.37 | 75.93 | 75.93 | 0.29% | 664,131 |
| Sep 22, 2025 | 74.83 | 76.25 | 74.69 | 75.71 | 75.71 | 0.13% | 380,600 |
| Sep 19, 2025 | 76.56 | 76.64 | 74.64 | 75.61 | 75.61 | -0.90% | 1,393,932 |
| Sep 18, 2025 | 75.14 | 77.23 | 74.68 | 76.30 | 76.30 | 1.64% | 629,800 |
| Sep 17, 2025 | 75.44 | 77.41 | 74.21 | 75.07 | 75.07 | -0.50% | 775,100 |
| Sep 16, 2025 | 77.20 | 77.50 | 75.32 | 75.45 | 75.45 | -2.32% | 611,951 |
| Sep 15, 2025 | 78.14 | 78.29 | 76.09 | 77.24 | 77.24 | -0.92% | 562,800 |
| Sep 12, 2025 | 79.75 | 80.44 | 77.90 | 77.96 | 77.96 | -3.37% | 408,100 |
| Sep 11, 2025 | 79.20 | 81.72 | 79.13 | 80.68 | 80.68 | 2.66% | 555,600 |
Page 1 of 30