KNG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 51.52 | 51.88 | 51.15 | 51.40 | -0.09 | -0.17% | 441,487 |
| Feb 28, 2025 | 51.17 | 51.59 | 50.94 | 51.49 | 0.58 | 1.14% | 383,216 |
| Feb 27, 2025 | 50.95 | 51.15 | 50.72 | 50.91 | 0.05 | 0.10% | 573,900 |
| Feb 26, 2025 | 51.36 | 51.36 | 50.78 | 50.86 | -0.42 | -0.82% | 346,304 |
| Feb 25, 2025 | 51.02 | 51.30 | 51.00 | 51.28 | 0.35 | 0.69% | 379,711 |
| Feb 24, 2025 | 50.80 | 51.14 | 50.60 | 50.93 | 0.13 | 0.26% | 410,100 |
| Feb 21, 2025 | 50.82 | 50.93 | 50.66 | 50.80 | -0.42 | -0.82% | 415,334 |
| Feb 20, 2025 | 50.98 | 51.25 | 50.85 | 51.22 | 0.14 | 0.27% | 609,840 |
| Feb 19, 2025 | 50.82 | 51.08 | 50.71 | 51.08 | 0.21 | 0.41% | 492,541 |
| Feb 18, 2025 | 50.69 | 50.87 | 50.45 | 50.87 | 0.16 | 0.32% | 766,602 |
| Feb 14, 2025 | 51.05 | 51.09 | 50.62 | 50.71 | -0.19 | -0.37% | 366,000 |
| Feb 13, 2025 | 50.67 | 50.92 | 50.47 | 50.90 | 0.25 | 0.49% | 808,540 |
| Feb 12, 2025 | 50.74 | 50.77 | 50.46 | 50.65 | -0.42 | -0.82% | 612,600 |
| Feb 11, 2025 | 50.76 | 51.08 | 50.65 | 51.07 | 0.35 | 0.69% | 373,400 |
| Feb 10, 2025 | 50.85 | 50.85 | 50.47 | 50.72 | 0.13 | 0.26% | 282,517 |
| Feb 7, 2025 | 50.91 | 50.91 | 50.47 | 50.59 | -0.22 | -0.43% | 458,400 |
| Feb 6, 2025 | 51.09 | 51.09 | 50.61 | 50.81 | -0.12 | -0.24% | 379,733 |
| Feb 5, 2025 | 50.90 | 50.94 | 50.53 | 50.93 | 0.10 | 0.20% | 389,400 |
| Feb 4, 2025 | 50.94 | 50.98 | 50.77 | 50.83 | -0.14 | -0.27% | 614,500 |
| Feb 3, 2025 | 50.75 | 51.12 | 50.38 | 50.97 | -0.18 | -0.35% | 515,641 |
| Jan 31, 2025 | 51.51 | 51.51 | 51.04 | 51.15 | -0.36 | -0.70% | 579,000 |
| Jan 30, 2025 | 51.30 | 51.59 | 51.18 | 51.51 | 0.49 | 0.96% | 402,800 |
| Jan 29, 2025 | 51.24 | 51.35 | 50.96 | 51.02 | -0.19 | -0.37% | 419,100 |
| Jan 28, 2025 | 51.67 | 51.67 | 51.13 | 51.21 | -0.48 | -0.93% | 605,700 |
| Jan 27, 2025 | 50.94 | 51.69 | 50.94 | 51.69 | 0.76 | 1.49% | 1,180,605 |
| Jan 24, 2025 | 50.91 | 51.06 | 50.75 | 50.93 | 0.10 | 0.20% | 527,739 |
| Jan 23, 2025 | 50.75 | 51.09 | 50.44 | 50.83 | 0.23 | 0.45% | 736,700 |
| Jan 22, 2025 | 51.03 | 51.03 | 50.57 | 50.60 | -0.82 | -1.59% | 551,537 |
| Jan 21, 2025 | 51.26 | 51.53 | 51.16 | 51.42 | 0.47 | 0.92% | 531,000 |
| Jan 17, 2025 | 50.93 | 51.14 | 50.83 | 50.95 | 0.12 | 0.24% | 452,400 |
| Jan 16, 2025 | 50.33 | 50.84 | 50.12 | 50.83 | 0.53 | 1.05% | 352,900 |
| Jan 15, 2025 | 50.60 | 50.72 | 50.14 | 50.30 | 0.17 | 0.34% | 358,200 |
| Jan 14, 2025 | 49.98 | 50.16 | 49.76 | 50.13 | 0.35 | 0.70% | 336,700 |
| Jan 13, 2025 | 49.17 | 49.78 | 49.11 | 49.78 | 0.56 | 1.14% | 222,422 |
| Jan 10, 2025 | 49.72 | 49.72 | 49.13 | 49.22 | -0.78 | -1.56% | 436,600 |
| Jan 8, 2025 | 49.83 | 50.00 | 49.47 | 50.00 | 0.15 | 0.30% | 340,700 |
| Jan 7, 2025 | 49.95 | 50.25 | 49.68 | 49.85 | -0.03 | -0.06% | 368,600 |
| Jan 6, 2025 | 50.36 | 50.44 | 49.80 | 49.88 | -0.31 | -0.62% | 297,600 |
| Jan 3, 2025 | 50.12 | 50.27 | 49.79 | 50.19 | 0.27 | 0.54% | 243,805 |
| Jan 2, 2025 | 50.49 | 50.56 | 49.78 | 49.92 | -0.29 | -0.58% | 299,949 |
| Dec 31, 2024 | 50.28 | 50.36 | 49.95 | 50.21 | 0.13 | 0.26% | 566,800 |
| Dec 30, 2024 | 50.20 | 50.21 | 49.78 | 50.08 | -0.43 | -0.85% | 595,316 |
| Dec 27, 2024 | 50.56 | 50.87 | 50.30 | 50.51 | -0.29 | -0.57% | 340,100 |
| Dec 26, 2024 | 50.73 | 50.88 | 50.57 | 50.80 | 0.05 | 0.10% | 294,300 |
| Dec 24, 2024 | 50.39 | 50.76 | 50.30 | 50.75 | 0.36 | 0.71% | 189,023 |
| Dec 23, 2024 | 50.38 | 50.47 | 50.05 | 50.39 | -0.11 | -0.22% | 467,232 |
| Dec 20, 2024 | 50.04 | 50.79 | 49.91 | 50.50 | 0.44 | 0.88% | 587,806 |
| Dec 19, 2024 | 50.55 | 50.70 | 50.01 | 50.06 | -0.30 | -0.60% | 514,700 |
| Dec 18, 2024 | 51.57 | 51.61 | 50.36 | 50.36 | -1.21 | -2.35% | 507,236 |
| Dec 17, 2024 | 51.69 | 51.87 | 51.45 | 51.57 | -0.31 | -0.60% | 479,603 |