Knife River Corporation (KNF)
NYSE: KNF · Real-Time Price · USD
88.04
-0.86 (-0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
88.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Knife River Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.00 | 89.72 | 87.09 | 88.04 | 88.04 | -0.97% | 286,972 |
| Apr 27, 2026 | 88.49 | 90.54 | 88.45 | 88.90 | 88.90 | -0.28% | 394,783 |
| Apr 24, 2026 | 87.59 | 90.10 | 87.38 | 89.15 | 89.15 | 0.91% | 357,267 |
| Apr 23, 2026 | 91.41 | 91.41 | 86.50 | 88.35 | 88.35 | -0.50% | 348,123 |
| Apr 22, 2026 | 89.35 | 89.83 | 87.38 | 88.79 | 88.79 | 0.74% | 324,960 |
| Apr 21, 2026 | 89.73 | 90.54 | 88.07 | 88.14 | 88.14 | -1.70% | 569,906 |
| Apr 20, 2026 | 88.45 | 90.67 | 87.70 | 89.66 | 89.66 | 0.61% | 283,918 |
| Apr 17, 2026 | 86.14 | 90.50 | 85.70 | 89.12 | 89.12 | 6.29% | 561,616 |
| Apr 16, 2026 | 84.98 | 85.39 | 83.19 | 83.85 | 83.85 | -1.14% | 229,682 |
| Apr 15, 2026 | 87.76 | 88.36 | 84.47 | 84.82 | 84.82 | -4.31% | 322,212 |
| Apr 14, 2026 | 86.83 | 88.71 | 84.82 | 88.64 | 88.64 | 2.34% | 396,578 |
| Apr 13, 2026 | 82.85 | 86.69 | 82.26 | 86.61 | 86.61 | 3.03% | 393,064 |
| Apr 10, 2026 | 86.01 | 86.42 | 83.92 | 84.06 | 84.06 | -1.64% | 478,018 |
| Apr 9, 2026 | 82.00 | 86.12 | 81.03 | 85.46 | 85.46 | 2.84% | 447,552 |
| Apr 8, 2026 | 80.57 | 83.17 | 78.90 | 83.10 | 83.10 | 10.62% | 822,061 |
| Apr 7, 2026 | 74.14 | 75.61 | 73.00 | 75.12 | 75.12 | 0.40% | 542,885 |
| Apr 6, 2026 | 74.01 | 75.77 | 73.95 | 74.82 | 74.82 | 1.23% | 529,553 |
| Apr 2, 2026 | 79.80 | 81.59 | 73.87 | 73.91 | 73.91 | -9.99% | 1,114,603 |
| Apr 1, 2026 | 82.00 | 83.92 | 81.83 | 82.11 | 82.11 | 0.56% | 416,610 |
| Mar 31, 2026 | 80.42 | 82.75 | 78.06 | 81.65 | 81.65 | 3.34% | 421,275 |
| Mar 30, 2026 | 80.85 | 81.14 | 77.88 | 79.01 | 79.01 | -1.48% | 660,157 |
| Mar 27, 2026 | 84.12 | 85.03 | 79.56 | 80.20 | 80.20 | -7.92% | 978,371 |
| Mar 26, 2026 | 86.83 | 88.96 | 86.83 | 87.10 | 87.10 | -0.91% | 505,736 |
| Mar 25, 2026 | 87.18 | 88.09 | 85.78 | 87.90 | 87.90 | 2.48% | 475,852 |
| Mar 24, 2026 | 83.07 | 86.80 | 83.07 | 85.77 | 85.77 | 1.26% | 809,115 |
| Mar 23, 2026 | 84.03 | 86.19 | 82.21 | 84.70 | 84.70 | 4.70% | 1,316,621 |
| Mar 20, 2026 | 80.03 | 81.72 | 79.50 | 80.90 | 80.90 | 1.16% | 2,034,042 |
| Mar 19, 2026 | 80.29 | 81.77 | 78.28 | 79.97 | 79.97 | -2.96% | 1,128,937 |
| Mar 18, 2026 | 82.41 | 83.88 | 81.80 | 82.41 | 82.41 | -0.83% | 1,241,711 |
| Mar 17, 2026 | 80.96 | 83.51 | 80.63 | 83.10 | 83.10 | 2.94% | 863,057 |
| Mar 16, 2026 | 79.50 | 81.27 | 78.87 | 80.73 | 80.73 | 2.88% | 1,250,582 |
| Mar 13, 2026 | 79.33 | 80.52 | 77.03 | 78.47 | 78.47 | 0.28% | 812,126 |
| Mar 12, 2026 | 78.30 | 80.63 | 77.70 | 78.25 | 78.25 | -2.22% | 701,915 |
| Mar 11, 2026 | 81.02 | 81.02 | 77.74 | 80.03 | 80.03 | -1.21% | 662,327 |
| Mar 10, 2026 | 80.28 | 82.76 | 80.22 | 81.01 | 81.01 | -0.60% | 533,391 |
| Mar 9, 2026 | 78.82 | 81.82 | 76.52 | 81.50 | 81.50 | 1.62% | 464,872 |
| Mar 6, 2026 | 82.55 | 82.55 | 78.53 | 80.20 | 80.20 | -4.57% | 535,364 |
| 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 |