Knife River Corporation (KNF)
NYSE: KNF
· Real-Time Price · USD
77.96
-2.72 (-3.37%)
At close: Sep 12, 2025, 3:59 PM
79.23
1.63%
After-hours: Sep 12, 2025, 07:24 PM EDT
KNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 79.75 | 80.44 | 77.90 | 77.96 | 77.96 | -3.37% | 387,342 |
| Sep 11, 2025 | 79.20 | 81.72 | 79.13 | 80.68 | 80.68 | 2.66% | 555,600 |
| Sep 10, 2025 | 78.89 | 80.35 | 78.16 | 78.59 | 78.59 | -0.37% | 471,205 |
| Sep 9, 2025 | 79.40 | 79.55 | 77.46 | 78.88 | 78.88 | -1.62% | 576,319 |
| Sep 8, 2025 | 80.18 | 81.22 | 78.61 | 80.18 | 80.18 | -0.24% | 551,900 |
| Sep 5, 2025 | 79.50 | 81.25 | 79.10 | 80.37 | 80.37 | 2.26% | 794,600 |
| Sep 4, 2025 | 77.80 | 78.76 | 76.56 | 78.59 | 78.59 | 2.57% | 795,200 |
| Sep 3, 2025 | 79.70 | 79.98 | 76.10 | 76.62 | 76.62 | -4.24% | 727,400 |
| Sep 2, 2025 | 79.23 | 80.79 | 78.27 | 80.01 | 80.01 | -1.22% | 679,931 |
| Aug 29, 2025 | 80.96 | 82.33 | 80.42 | 81.00 | 81.00 | 0.14% | 795,645 |
| Aug 28, 2025 | 83.47 | 84.22 | 80.79 | 80.89 | 80.89 | -2.26% | 1,129,716 |
| Aug 27, 2025 | 89.31 | 90.09 | 82.59 | 82.76 | 82.76 | -8.20% | 1,287,803 |
| Aug 26, 2025 | 91.30 | 91.62 | 89.91 | 90.15 | 90.15 | -0.88% | 517,511 |
| Aug 25, 2025 | 91.26 | 91.98 | 90.74 | 90.95 | 90.95 | -0.97% | 316,600 |
| Aug 22, 2025 | 88.10 | 92.66 | 87.60 | 91.84 | 91.84 | 4.74% | 675,517 |
| Aug 21, 2025 | 86.05 | 88.18 | 85.77 | 87.68 | 87.68 | 1.14% | 301,526 |
| Aug 20, 2025 | 88.55 | 89.02 | 86.29 | 86.69 | 86.69 | -2.96% | 350,128 |
| Aug 19, 2025 | 87.81 | 89.98 | 87.28 | 89.33 | 89.33 | 2.23% | 401,900 |
| Aug 18, 2025 | 90.00 | 90.13 | 87.34 | 87.38 | 87.38 | -2.90% | 533,452 |
| Aug 15, 2025 | 91.43 | 91.43 | 88.89 | 89.99 | 89.99 | -1.11% | 640,600 |