Knife River Corporation (KNF)
NYSE: KNF
· Real-Time Price · USD
91.01
0.01 (0.01%)
At close: Aug 15, 2025, 9:53 AM
KNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 93.56 | 93.65 | 90.56 | 91.00 | 91.00 | -3.77% | 701,126 |
| Aug 13, 2025 | 93.39 | 94.73 | 91.84 | 94.57 | 94.57 | 1.72% | 770,543 |
| Aug 12, 2025 | 88.90 | 93.18 | 88.17 | 92.97 | 92.97 | 5.23% | 665,172 |
| Aug 11, 2025 | 88.19 | 89.03 | 87.34 | 88.35 | 88.35 | 0.35% | 641,900 |
| Aug 8, 2025 | 88.26 | 88.93 | 87.09 | 88.04 | 88.04 | 0.15% | 507,000 |
| Aug 7, 2025 | 88.70 | 89.51 | 86.98 | 87.91 | 87.91 | 0.81% | 917,100 |
| Aug 6, 2025 | 85.27 | 88.38 | 84.61 | 87.20 | 87.20 | 1.40% | 907,839 |
| Aug 5, 2025 | 80.00 | 88.12 | 78.55 | 86.00 | 86.00 | 1.94% | 2,053,416 |
| Aug 4, 2025 | 84.33 | 85.32 | 82.27 | 84.36 | 84.36 | 1.19% | 968,394 |
| Aug 1, 2025 | 80.66 | 83.52 | 80.09 | 83.37 | 83.37 | 1.08% | 919,002 |
| Jul 31, 2025 | 81.46 | 83.14 | 81.01 | 82.48 | 82.48 | -0.39% | 776,535 |
| Jul 30, 2025 | 82.42 | 83.12 | 81.67 | 82.80 | 82.80 | 1.25% | 1,158,141 |
| Jul 29, 2025 | 81.43 | 82.92 | 80.36 | 81.78 | 81.78 | -0.27% | 810,500 |
| Jul 28, 2025 | 82.30 | 82.44 | 80.90 | 82.00 | 82.00 | -0.22% | 480,700 |
| Jul 25, 2025 | 81.75 | 82.65 | 81.74 | 82.18 | 82.18 | 0.82% | 350,844 |
| Jul 24, 2025 | 80.53 | 82.80 | 80.53 | 81.51 | 81.51 | -0.62% | 447,741 |
| Jul 23, 2025 | 81.95 | 82.44 | 81.59 | 82.02 | 82.02 | 1.07% | 355,500 |
| Jul 22, 2025 | 81.74 | 81.98 | 79.83 | 81.15 | 81.15 | 0.19% | 807,445 |
| Jul 21, 2025 | 81.04 | 82.14 | 80.55 | 81.00 | 81.00 | 0.53% | 543,700 |
| Jul 18, 2025 | 79.87 | 81.24 | 79.40 | 80.57 | 80.57 | 1.51% | 657,500 |