Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.55	82.55	79.51	78.68	-	-6.38%	192,879
Mar 5, 2026	86.16	86.94	83.09	84.04	84.04	-4.12%	528,274
Mar 4, 2026	88.62	89.05	87.45	87.65	87.65	-0.87%	352,004
Mar 3, 2026	86.12	88.59	84.03	88.42	88.42	-0.41%	574,460
Mar 2, 2026	86.74	89.44	85.37	88.78	88.78	-0.22%	440,988
Feb 27, 2026	87.84	89.48	86.56	88.98	88.98	-0.45%	403,376
Feb 26, 2026	89.27	90.15	87.22	89.38	89.38	0.90%	429,495
Feb 25, 2026	89.96	89.96	86.58	88.58	88.58	-0.40%	482,763
Feb 24, 2026	88.27	90.06	87.97	88.94	88.94	1.68%	481,244
Feb 23, 2026	89.55	90.13	87.12	87.47	87.47	-3.56%	590,447
Feb 20, 2026	89.03	91.71	87.35	90.70	90.70	2.76%	558,642
Feb 19, 2026	89.34	90.73	87.72	88.26	88.26	-2.71%	580,549
Feb 18, 2026	90.53	93.46	89.50	90.72	90.72	-3.46%	752,024
Feb 17, 2026	88.82	95.29	88.72	93.97	93.97	16.34%	1,310,453
Feb 13, 2026	81.56	82.73	80.14	80.77	80.77	-0.86%	484,494
Feb 12, 2026	82.22	83.85	79.63	81.47	81.47	1.07%	545,713
Feb 11, 2026	80.62	81.71	79.10	80.61	80.61	1.10%	488,754
Feb 10, 2026	79.38	80.60	78.85	79.73	79.73	1.62%	297,143
Feb 9, 2026	80.04	80.15	77.60	78.46	78.46	-1.93%	635,680
Feb 6, 2026	77.58	80.48	77.52	80.00	80.00	4.93%	1,250,958
Feb 5, 2026	76.08	77.02	75.00	76.24	76.24	-0.68%	596,508
Feb 4, 2026	73.67	77.20	73.09	76.76	76.76	5.37%	888,813
Feb 3, 2026	68.83	73.28	67.96	72.85	72.85	5.34%	793,270
Feb 2, 2026	67.51	69.36	66.88	69.16	69.16	2.96%	651,058
Jan 30, 2026	68.81	69.50	66.97	67.17	67.17	-3.57%	919,094
Jan 29, 2026	68.84	69.82	67.48	69.66	69.66	1.04%	845,625
Jan 28, 2026	68.12	70.23	67.87	68.94	68.94	0.51%	504,757
Jan 27, 2026	72.78	73.57	68.25	68.59	68.59	-5.89%	773,934
Jan 26, 2026	73.92	74.10	72.30	72.88	72.88	-0.79%	416,589
Jan 23, 2026	74.93	75.54	72.53	73.46	73.46	-3.28%	645,374
Jan 22, 2026	80.99	81.86	74.99	75.95	75.95	-5.44%	742,454
Jan 21, 2026	77.71	80.95	76.99	80.32	80.32	4.35%	422,504
Jan 20, 2026	81.37	82.64	76.79	76.97	76.97	-7.63%	621,305
Jan 16, 2026	81.47	84.01	81.14	83.33	83.33	3.85%	572,979
Jan 15, 2026	79.69	80.38	78.50	80.24	80.24	1.56%	619,017
Jan 14, 2026	78.80	79.59	78.38	79.01	79.01	0.33%	587,193
Jan 13, 2026	79.05	79.39	77.08	78.75	78.75	-0.82%	559,722
Jan 12, 2026	79.23	80.76	78.52	79.40	79.40	-0.56%	225,087
Jan 9, 2026	77.45	79.91	77.41	79.85	79.85	3.09%	342,362
Jan 8, 2026	74.00	77.98	74.00	77.46	77.46	3.78%	360,053
Jan 7, 2026	75.80	75.87	73.27	74.64	74.64	-1.27%	420,305
Jan 6, 2026	73.37	75.85	72.95	75.60	75.60	2.26%	425,938
Jan 5, 2026	72.14	75.00	72.14	73.93	73.93	1.64%	374,224
Jan 2, 2026	70.85	73.21	70.81	72.74	72.74	3.40%	328,776
Dec 31, 2025	71.52	71.95	70.28	70.35	70.35	-1.84%	415,460
Dec 30, 2025	72.60	72.60	71.60	71.67	71.67	-1.34%	278,887
Dec 29, 2025	73.92	73.92	72.14	72.64	72.64	-1.41%	384,462
Dec 26, 2025	73.10	73.73	72.60	73.68	73.68	0.30%	226,648
Dec 24, 2025	73.88	74.23	72.99	73.46	73.46	-0.41%	137,392
Dec 23, 2025	73.73	74.05	72.82	73.76	73.76	0.60%	376,832
Dec 22, 2025	73.81	73.91	72.49	73.32	73.32	-0.19%	423,046
Dec 19, 2025	73.34	73.77	72.25	73.46	73.46	-0.53%	1,127,531
Dec 18, 2025	75.58	76.38	73.43	73.85	73.85	-0.54%	505,203
Dec 17, 2025	75.59	76.33	73.56	74.25	74.25	-2.58%	478,486
Dec 16, 2025	76.75	77.12	75.33	76.22	76.22	-0.07%	595,204
Dec 15, 2025	78.09	78.09	75.52	76.27	76.27	-1.32%	468,627
Dec 12, 2025	79.11	79.11	77.04	77.29	77.29	-1.54%	443,073
Dec 11, 2025	76.20	78.63	75.83	78.50	78.50	3.18%	440,551
Dec 10, 2025	74.33	76.88	73.72	76.08	76.08	2.52%	384,162
Dec 9, 2025	74.02	75.21	73.68	74.21	74.21	-0.74%	500,764
Dec 8, 2025	75.25	76.02	73.97	74.76	74.76	0.16%	612,910
Dec 5, 2025	74.00	75.34	73.70	74.64	74.64	0.80%	362,100
Dec 4, 2025	74.12	76.19	73.81	74.05	74.05	-3.18%	593,764
Dec 3, 2025	74.66	76.71	74.17	76.48	76.48	3.34%	369,818
Dec 2, 2025	74.40	75.34	73.64	74.01	74.01	0.27%	436,087
Dec 1, 2025	73.96	74.98	73.55	73.81	73.81	-1.38%	455,681
Nov 28, 2025	74.31	74.93	74.12	74.84	74.84	1.09%	205,521
Nov 26, 2025	74.00	75.12	73.95	74.03	74.03	-0.80%	425,359
Nov 25, 2025	72.75	74.90	72.14	74.63	74.63	3.52%	553,636
Nov 24, 2025	70.27	72.28	69.61	72.09	72.09	2.04%	565,257
Nov 21, 2025	69.76	72.29	69.15	70.65	70.65	2.23%	582,901
Nov 20, 2025	70.68	71.14	69.03	69.11	69.11	-0.27%	407,027
Nov 19, 2025	69.17	69.53	68.18	69.30	69.30	1.61%	374,525
Nov 18, 2025	67.45	68.48	66.90	68.20	68.20	1.02%	499,951
Nov 17, 2025	69.81	69.82	67.36	67.51	67.51	-3.03%	420,247
Nov 14, 2025	69.05	70.10	68.43	69.62	69.62	-1.96%	607,673
Nov 13, 2025	70.52	71.42	70.11	71.01	71.01	0.04%	625,315
Nov 12, 2025	71.48	72.59	70.15	70.98	70.98	-0.49%	456,162
Nov 11, 2025	72.37	72.93	71.14	71.33	71.33	-0.74%	887,532
Nov 10, 2025	71.49	73.53	69.93	71.86	71.86	1.23%	932,227
Nov 7, 2025	70.96	71.38	69.82	70.99	70.99	-0.13%	763,905
Nov 6, 2025	71.55	72.89	70.02	71.08	71.08	-1.51%	1,266,692
Nov 5, 2025	67.15	73.60	66.90	72.17	72.17	8.99%	1,986,550
Nov 4, 2025	66.51	68.80	64.26	66.22	66.22	8.36%	1,104,932
Nov 3, 2025	60.35	62.44	59.11	61.11	61.11	1.08%	1,073,596
Oct 31, 2025	59.49	60.82	58.72	60.46	60.46	0.88%	857,097
Oct 30, 2025	59.52	61.02	59.10	59.93	59.93	-1.19%	633,061
Oct 29, 2025	60.99	62.97	60.34	60.65	60.65	-0.80%	903,846
Oct 28, 2025	61.92	62.34	60.75	61.14	61.14	-1.97%	1,594,397
Oct 27, 2025	63.00	63.59	61.85	62.37	62.37	-0.76%	726,909
Oct 24, 2025	63.20	63.91	62.74	62.85	62.85	-0.32%	526,038
Oct 23, 2025	63.00	63.97	62.69	63.05	63.05	-0.13%	761,484
Oct 22, 2025	64.70	64.84	62.70	63.13	63.13	-2.23%	662,040
Oct 21, 2025	64.31	64.84	63.18	64.57	64.57	-0.34%	793,760
Oct 20, 2025	65.49	66.09	64.10	64.79	64.79	-0.20%	403,421
Oct 17, 2025	65.00	65.53	64.26	64.92	64.92	-0.89%	467,530
Oct 16, 2025	67.44	67.80	65.31	65.50	65.50	-3.09%	462,756
Oct 15, 2025	70.46	71.69	67.59	67.59	67.59	-4.15%	583,632
Oct 14, 2025	68.98	70.93	68.76	70.52	70.52	1.45%	438,814
Oct 13, 2025	67.66	70.29	67.66	69.51	69.51	3.19%	1,170,828