Knife River Corporation (KNF)
NYSE: KNF
· Real-Time Price · USD
82.68
-7.47 (-8.29%)
At close: Aug 27, 2025, 3:59 PM
85.99
4.00%
Pre-market: Aug 28, 2025, 09:00 AM EDT
KNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 89.31 | 90.09 | 82.59 | 82.76 | 82.76 | -8.20% | 1,286,614 |
| Aug 26, 2025 | 91.30 | 91.62 | 89.91 | 90.15 | 90.15 | -0.88% | 517,511 |
| Aug 25, 2025 | 91.26 | 91.98 | 90.74 | 90.95 | 90.95 | -0.97% | 316,600 |
| Aug 22, 2025 | 88.10 | 92.66 | 87.60 | 91.84 | 91.84 | 4.74% | 675,517 |
| Aug 21, 2025 | 86.05 | 88.18 | 85.77 | 87.68 | 87.68 | 1.14% | 301,526 |
| Aug 20, 2025 | 88.55 | 89.02 | 86.29 | 86.69 | 86.69 | -2.96% | 350,128 |
| Aug 19, 2025 | 87.81 | 89.98 | 87.28 | 89.33 | 89.33 | 2.23% | 401,900 |
| Aug 18, 2025 | 90.00 | 90.13 | 87.34 | 87.38 | 87.38 | -2.90% | 533,452 |
| Aug 15, 2025 | 91.43 | 91.43 | 88.89 | 89.99 | 89.99 | -1.11% | 640,600 |
| Aug 14, 2025 | 93.56 | 93.65 | 90.56 | 91.00 | 91.00 | -3.77% | 722,600 |
| Aug 13, 2025 | 93.39 | 94.73 | 91.84 | 94.57 | 94.57 | 1.72% | 770,543 |
| Aug 12, 2025 | 88.90 | 93.18 | 88.17 | 92.97 | 92.97 | 5.23% | 665,172 |
| Aug 11, 2025 | 88.19 | 89.03 | 87.34 | 88.35 | 88.35 | 0.35% | 641,900 |
| Aug 8, 2025 | 88.26 | 88.93 | 87.09 | 88.04 | 88.04 | 0.15% | 507,000 |
| Aug 7, 2025 | 88.70 | 89.51 | 86.98 | 87.91 | 87.91 | 0.81% | 917,100 |
| Aug 6, 2025 | 85.27 | 88.38 | 84.61 | 87.20 | 87.20 | 1.40% | 907,839 |
| Aug 5, 2025 | 80.00 | 88.12 | 78.55 | 86.00 | 86.00 | 1.94% | 2,053,416 |
| Aug 4, 2025 | 84.33 | 85.32 | 82.27 | 84.36 | 84.36 | 1.19% | 968,394 |
| Aug 1, 2025 | 80.66 | 83.52 | 80.09 | 83.37 | 83.37 | 1.08% | 919,002 |
| Jul 31, 2025 | 81.46 | 83.14 | 81.01 | 82.48 | 82.48 | -0.39% | 776,535 |