Knife River CorporationKNFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $68.83 | $73.28 | $67.96 | $71.87 | 361,914 |
| 2/2/2026 | $67.51 | $69.36 | $66.88 | $69.16 | 651,231 |
| 1/30/2026 | $68.81 | $69.50 | $66.97 | $67.17 | 925,345 |
| 1/29/2026 | $68.84 | $69.82 | $67.47 | $69.66 | 845,642 |
| 1/28/2026 | $68.12 | $70.22 | $67.87 | $68.94 | 505,087 |
| 1/27/2026 | $72.78 | $73.57 | $68.25 | $68.59 | 773,960 |
| 1/26/2026 | $73.92 | $74.10 | $72.30 | $72.88 | 416,600 |
| 1/23/2026 | $74.93 | $75.54 | $72.53 | $73.46 | 646,100 |
| 1/22/2026 | $80.99 | $81.86 | $74.99 | $75.95 | 742,544 |
| 1/21/2026 | $77.71 | $80.94 | $76.99 | $80.32 | 422,506 |
| 1/20/2026 | $81.37 | $82.64 | $76.79 | $76.97 | 621,513 |
| 1/16/2026 | $81.47 | $84.01 | $81.14 | $83.33 | 573,600 |
| 1/15/2026 | $79.69 | $80.38 | $78.50 | $80.24 | 619,017 |
| 1/14/2026 | $78.80 | $79.59 | $78.38 | $79.01 | 587,200 |
| 1/13/2026 | $79.05 | $79.39 | $77.08 | $78.75 | 559,722 |
| 1/12/2026 | $79.23 | $80.76 | $78.52 | $79.40 | 225,100 |
| 1/9/2026 | $77.45 | $79.91 | $77.41 | $79.85 | 342,400 |
| 1/8/2026 | $74.00 | $77.98 | $74.00 | $77.46 | 360,100 |
| 1/7/2026 | $75.80 | $75.87 | $73.27 | $74.64 | 420,313 |
| 1/6/2026 | $73.37 | $75.85 | $72.95 | $75.60 | 425,938 |
| 1/5/2026 | $72.14 | $75.00 | $72.14 | $73.93 | 374,224 |
| 1/2/2026 | $70.85 | $73.21 | $70.81 | $72.74 | 328,800 |
| 12/31/2025 | $71.52 | $71.94 | $70.28 | $70.35 | 415,500 |
| 12/30/2025 | $72.60 | $72.60 | $71.60 | $71.67 | 279,100 |
| 12/29/2025 | $73.92 | $73.92 | $72.14 | $72.64 | 408,609 |
| 12/26/2025 | $73.10 | $73.73 | $72.60 | $73.68 | 233,800 |
| 12/24/2025 | $73.88 | $74.23 | $72.99 | $73.46 | 144,200 |
| 12/23/2025 | $73.73 | $74.05 | $72.82 | $73.76 | 376,832 |
| 12/22/2025 | $73.81 | $73.91 | $72.49 | $73.32 | 428,400 |
| 12/19/2025 | $73.34 | $73.77 | $72.25 | $73.46 | 1.13M |
| 12/18/2025 | $75.58 | $76.38 | $73.43 | $73.85 | 505,203 |
| 12/17/2025 | $75.59 | $76.33 | $73.56 | $74.25 | 478,500 |
| 12/16/2025 | $76.75 | $77.12 | $75.33 | $76.22 | 595,204 |
| 12/15/2025 | $78.09 | $78.09 | $75.52 | $76.27 | 476,918 |
| 12/12/2025 | $79.11 | $79.11 | $77.04 | $77.29 | 450,900 |
| 12/11/2025 | $76.20 | $78.63 | $75.83 | $78.50 | 440,700 |
| 12/10/2025 | $74.33 | $76.88 | $73.72 | $76.08 | 384,200 |
| 12/9/2025 | $74.02 | $75.21 | $73.68 | $74.21 | 500,800 |
| 12/8/2025 | $75.25 | $76.02 | $73.97 | $74.76 | 612,910 |
| 12/5/2025 | $74.00 | $75.34 | $73.70 | $74.64 | 362,150 |
| 12/4/2025 | $74.12 | $76.19 | $73.81 | $74.05 | 593,810 |
| 12/3/2025 | $74.66 | $76.71 | $74.17 | $76.48 | 383,000 |
| 12/2/2025 | $74.40 | $75.34 | $73.64 | $74.01 | 436,100 |
| 12/1/2025 | $73.96 | $74.98 | $73.55 | $73.81 | 455,700 |
| 11/28/2025 | $74.31 | $74.93 | $74.12 | $74.84 | 205,521 |
| 11/26/2025 | $74.00 | $75.11 | $73.95 | $74.03 | 425,400 |
| 11/25/2025 | $72.75 | $74.90 | $72.14 | $74.63 | 553,636 |
| 11/24/2025 | $70.27 | $72.28 | $69.61 | $72.09 | 565,300 |
| 11/21/2025 | $69.76 | $72.29 | $69.15 | $70.65 | 582,901 |
| 11/20/2025 | $70.68 | $71.14 | $69.03 | $69.11 | 407,027 |
| 11/19/2025 | $69.17 | $69.53 | $68.18 | $69.30 | 374,525 |
| 11/18/2025 | $67.45 | $68.48 | $66.90 | $68.20 | 500,000 |
| 11/17/2025 | $69.81 | $69.82 | $67.36 | $67.51 | 420,247 |
| 11/14/2025 | $69.05 | $70.10 | $68.43 | $69.62 | 607,700 |
| 11/13/2025 | $70.52 | $71.42 | $70.11 | $71.01 | 625,315 |
| 11/12/2025 | $71.48 | $72.59 | $70.15 | $70.98 | 456,200 |
| 11/11/2025 | $72.37 | $72.93 | $71.14 | $71.33 | 887,532 |
| 11/10/2025 | $71.49 | $73.53 | $69.93 | $71.86 | 932,227 |
| 11/7/2025 | $70.96 | $71.38 | $69.82 | $70.99 | 763,905 |
| 11/6/2025 | $71.55 | $72.89 | $70.02 | $71.08 | 1.27M |
| 11/5/2025 | $67.15 | $73.60 | $66.90 | $72.17 | 1.99M |