Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	92.59	93.25	90.61	92.96	92.96	0.06%	1,549,575
Jun 25, 2026	91.99	96.28	91.72	92.90	92.90	2.31%	741,574
Jun 24, 2026	87.36	93.12	85.26	90.80	90.80	4.80%	888,603
Jun 23, 2026	85.87	88.98	85.69	86.64	86.64	-0.97%	515,530
Jun 22, 2026	85.99	88.38	85.27	87.49	87.49	1.45%	448,154
Jun 18, 2026	84.77	88.31	84.32	86.24	86.24	3.33%	928,775
Jun 17, 2026	82.04	87.20	81.86	83.46	83.46	1.68%	946,995
Jun 16, 2026	81.82	83.32	81.28	82.08	82.08	1.56%	906,180
Jun 15, 2026	79.20	82.13	79.07	80.82	80.82	5.07%	751,197
Jun 12, 2026	76.60	78.65	75.72	76.92	76.92	1.32%	417,928
Jun 11, 2026	73.60	76.33	73.31	75.92	75.92	4.70%	557,597
Jun 10, 2026	76.89	77.44	72.47	72.51	72.51	-4.95%	753,772
Jun 9, 2026	73.43	76.82	73.10	76.29	76.29	5.72%	699,129
Jun 8, 2026	73.77	73.77	72.01	72.16	72.16	-2.70%	595,752
Jun 5, 2026	76.42	76.97	74.01	74.16	74.16	-3.22%	311,784
Jun 4, 2026	76.93	77.65	75.87	76.63	76.63	0.67%	259,198
Jun 3, 2026	77.78	78.67	75.14	76.12	76.12	-2.95%	424,547
Jun 2, 2026	78.65	79.64	77.40	78.43	78.43	-0.14%	594,345
Jun 1, 2026	75.82	78.63	75.06	78.54	78.54	0.04%	480,787
May 29, 2026	78.53	79.63	78.06	78.51	78.51	-0.30%	711,992
May 28, 2026	77.39	79.21	76.70	78.75	78.75	0.57%	360,283
May 27, 2026	76.19	78.50	76.19	78.30	78.30	4.67%	347,079
May 26, 2026	72.60	75.03	72.20	74.81	74.81	3.61%	525,386
May 22, 2026	73.68	74.54	71.79	72.20	72.20	-1.97%	810,961
May 21, 2026	72.06	74.17	71.24	73.65	73.65	0.18%	558,862
May 20, 2026	71.35	73.72	70.42	73.52	73.52	3.80%	953,844
May 19, 2026	72.76	73.01	69.37	70.83	70.83	-4.94%	791,808
May 18, 2026	75.70	77.02	74.27	74.51	74.51	-1.83%	527,519
May 15, 2026	78.70	78.70	75.24	75.90	75.90	-5.09%	384,353
May 14, 2026	80.44	81.50	79.00	79.97	79.97	0.41%	500,980
May 13, 2026	81.43	82.47	78.32	79.64	79.64	-3.36%	669,185
May 12, 2026	85.64	85.64	82.31	82.41	82.41	-3.82%	598,464
May 11, 2026	90.05	90.34	85.58	85.68	85.68	-5.25%	510,475
May 8, 2026	89.58	91.45	86.43	90.43	90.43	1.92%	301,392
May 7, 2026	92.82	92.82	88.36	88.73	88.73	-3.04%	424,561
May 6, 2026	90.00	92.04	87.25	91.51	91.51	5.04%	578,280
May 5, 2026	86.94	88.19	83.14	87.12	87.12	-3.52%	633,082
May 4, 2026	92.19	92.37	89.29	90.30	90.30	-2.88%	562,023
May 1, 2026	92.96	94.19	90.61	92.98	92.98	0.46%	501,477
Apr 30, 2026	89.99	92.81	89.00	92.55	92.55	3.17%	603,590
Apr 29, 2026	88.92	91.15	86.71	89.71	89.71	1.90%	600,833
Apr 28, 2026	89.00	89.72	87.09	88.04	88.04	-0.97%	287,453
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%	348,357
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%	569,978
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%	561,674
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%	322,217
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%	478,019
Apr 9, 2026	82.00	86.12	81.03	85.46	85.46	2.84%	447,624
Apr 8, 2026	80.57	83.17	78.90	83.10	83.10	10.62%	822,069
Apr 7, 2026	74.14	75.61	73.00	75.12	75.12	0.40%	543,119
Apr 6, 2026	74.01	75.77	73.95	74.82	74.82	1.23%	529,563
Apr 2, 2026	79.80	81.59	73.87	73.91	73.91	-9.99%	1,115,211
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%	421,284
Mar 30, 2026	80.85	81.14	77.88	79.01	79.01	-1.48%	660,803
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%	505,773
Mar 25, 2026	87.18	88.09	85.78	87.90	87.90	2.48%	475,862
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%	1,316,622
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%	1,128,957
Mar 18, 2026	82.41	83.88	81.80	82.41	82.41	-0.83%	1,241,718
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%	1,251,176
Mar 13, 2026	79.33	80.52	77.03	78.47	78.47	0.28%	812,131
Mar 12, 2026	78.30	80.63	77.70	78.25	78.25	-2.22%	701,922
Mar 11, 2026	81.02	81.02	77.74	80.03	80.03	-1.21%	662,397
Mar 10, 2026	80.28	82.76	80.22	81.01	81.01	-0.60%	533,421
Mar 9, 2026	78.82	81.82	76.52	81.50	81.50	1.62%	464,881
Mar 6, 2026	82.55	82.55	78.53	80.20	80.20	-4.57%	535,438
Mar 5, 2026	86.16	86.94	83.09	84.04	84.04	-4.12%	528,284
Mar 4, 2026	88.62	89.05	87.45	87.65	87.65	-0.87%	357,355
Mar 3, 2026	86.12	88.59	84.03	88.42	88.42	-0.41%	574,578
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%	404,937
Feb 26, 2026	89.27	90.15	87.22	89.38	89.38	0.90%	429,510
Feb 25, 2026	89.96	89.96	86.58	88.58	88.58	-0.40%	482,764
Feb 24, 2026	88.27	90.06	87.97	88.94	88.94	1.68%	504,405
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%	558,643
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%	752,028
Feb 17, 2026	88.82	95.29	88.72	93.97	93.97	16.34%	1,315,706
Feb 13, 2026	81.56	82.73	80.14	80.77	80.77	-0.86%	484,495
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%	635,792
Feb 6, 2026	77.58	80.48	77.52	80.00	80.00	4.93%	1,250,959
Feb 5, 2026	76.08	77.02	75.00	76.24	76.24	-0.68%	596,571
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