Want to see KNF full AI Analyst Report?
Knife River Corporation (KNF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.99 | 59.00 | 56.78 | 57.50 | 57.50 | -0.17% | 497,033 | 0.54 |
| Oct 29, 2026 | 53.92 | 58.68 | 53.92 | 57.60 | 57.60 | +6.18% | 575,476 | 0.62 |
| Oct 28, 2026 | 54.58 | 55.00 | 53.56 | 54.25 | 54.25 | -1.06% | 540,866 | 0.58 |
| Oct 27, 2026 | 54.21 | 54.91 | 52.88 | 54.83 | 54.83 | +3.63% | 945,408 | 1.02 |
| Oct 26, 2026 | 52.99 | 53.80 | 52.01 | 52.91 | 52.91 | -0.40% | 496,955 | 0.54 |
| Oct 23, 2026 | 53.27 | 54.07 | 52.48 | 53.12 | 53.12 | -1.36% | 585,029 | 0.63 |
| Oct 22, 2026 | 52.38 | 53.99 | 51.88 | 53.85 | 53.85 | +2.69% | 716,041 | 0.78 |
| Oct 21, 2026 | 51.74 | 52.89 | 51.35 | 52.44 | 52.44 | +2.46% | 715,632 | 0.79 |
| Oct 20, 2026 | 49.80 | 52.32 | 49.63 | 51.18 | 51.18 | +3.23% | 1,206,353 | 1.34 |
| Oct 19, 2026 | 50.44 | 50.45 | 49.14 | 49.58 | 49.58 | -1.82% | 512,906 | 0.57 |
| Oct 16, 2026 | 50.29 | 51.16 | 49.70 | 50.50 | 50.50 | +1.10% | 374,967 | 0.42 |
| Oct 15, 2026 | 49.05 | 50.23 | 48.30 | 49.95 | 49.95 | +4.11% | 540,683 | 0.61 |
| Oct 14, 2026 | 48.17 | 48.90 | 47.79 | 47.98 | 47.98 | -2.02% | 573,002 | 0.64 |
| Oct 13, 2026 | 49.48 | 50.13 | 48.71 | 48.97 | 48.97 | -0.95% | 429,490 | 0.48 |
| Oct 12, 2026 | 49.62 | 50.41 | 49.25 | 49.44 | 49.44 | -0.80% | 484,096 | 0.54 |
| Oct 09, 2026 | 51.97 | 51.97 | 49.53 | 49.84 | 49.84 | -4.65% | 598,025 | 0.67 |
| Oct 08, 2026 | 50.07 | 52.50 | 49.42 | 52.27 | 52.27 | +3.42% | 1,483,764 | 1.71 |
| Oct 07, 2026 | 52.50 | 52.50 | 50.35 | 50.54 | 50.54 | -5.05% | 830,578 | 0.96 |
| Oct 06, 2026 | 52.78 | 53.58 | 52.17 | 53.23 | 53.23 | +2.42% | 748,368 | 0.87 |
| Oct 05, 2026 | 49.59 | 52.29 | 49.16 | 51.97 | 51.97 | +3.26% | 1,131,993 | 1.34 |
| Oct 02, 2026 | 51.63 | 51.64 | 49.65 | 50.33 | 50.33 | -0.57% | 894,023 | 1.07 |
| Oct 01, 2026 | 50.89 | 51.18 | 49.69 | 50.62 | 50.62 | +0.40% | 1,426,739 | 1.74 |
| Sep 30, 2026 | 52.98 | 52.98 | 50.20 | 50.42 | 50.42 | -4.29% | 1,361,057 | 1.71 |
| Sep 29, 2026 | 53.78 | 54.79 | 52.08 | 52.68 | 52.68 | -1.29% | 1,140,897 | 1.45 |
| Sep 28, 2026 | 53.83 | 54.53 | 53.20 | 53.37 | 53.37 | -2.22% | 1,313,319 | 1.71 |
| Sep 25, 2026 | 53.40 | 54.86 | 52.92 | 54.58 | 54.58 | +2.27% | 1,177,060 | 1.54 |
| Sep 24, 2026 | 53.23 | 54.20 | 52.37 | 53.37 | 53.37 | +3.77% | 1,752,889 | 2.35 |
| Sep 23, 2026 | 54.92 | 55.87 | 50.67 | 51.43 | 51.43 | -7.86% | 1,928,772 | 2.61 |
| Sep 22, 2026 | 57.01 | 57.19 | 54.44 | 55.82 | 55.82 | +0.74% | 763,607 | 1.03 |
| Sep 21, 2026 | 54.93 | 55.75 | 53.94 | 55.41 | 55.41 | +1.78% | 1,183,113 | 1.61 |
| Sep 18, 2026 | 53.98 | 54.89 | 53.59 | 54.44 | 54.44 | -0.09% | 1,379,080 | 1.91 |
| Sep 17, 2026 | 56.90 | 56.90 | 54.14 | 54.49 | 54.49 | -2.03% | 926,322 | 1.30 |
| Sep 16, 2026 | 56.74 | 57.50 | 55.27 | 55.62 | 55.62 | -1.66% | 1,125,100 | 1.58 |
| Sep 15, 2026 | 56.29 | 57.23 | 55.27 | 56.56 | 56.56 | +0.16% | 1,450,940 | 2.06 |
| Sep 14, 2026 | 56.69 | 57.61 | 56.25 | 56.47 | 56.47 | -2.01% | 710,880 | 1.01 |
| Sep 11, 2026 | 58.13 | 58.49 | 57.38 | 57.63 | 57.63 | +0.79% | 952,644 | 1.35 |
| Sep 10, 2026 | 56.99 | 58.63 | 56.99 | 57.18 | 57.18 | -1.36% | 813,405 | 1.17 |
| Sep 09, 2026 | 60.22 | 60.85 | 57.76 | 57.97 | 57.97 | -5.63% | 1,140,827 | 1.66 |
| Sep 08, 2026 | 61.64 | 62.59 | 60.89 | 61.43 | 61.43 | -0.65% | 681,269 | 0.99 |
| Sep 07, 2026 | 61.85 | 62.75 | 61.50 | 61.83 | 61.83 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 61.85 | 62.75 | 61.50 | 61.83 | 61.83 | -0.48% | 485,159 | 0.69 |
| Sep 03, 2026 | 62.06 | 62.66 | 60.07 | 62.13 | 62.13 | +1.45% | 1,098,970 | 1.59 |
| Sep 02, 2026 | 60.88 | 62.50 | 60.73 | 61.24 | 61.24 | -0.91% | 1,550,140 | 2.32 |
| Sep 01, 2026 | 61.76 | 62.50 | 60.94 | 61.80 | 61.80 | -1.44% | 847,879 | 1.28 |
| Aug 31, 2026 | 63.61 | 64.21 | 62.50 | 62.70 | 62.70 | -2.40% | 857,207 | 1.30 |
| Aug 28, 2026 | 66.91 | 68.01 | 64.23 | 64.24 | 64.24 | -3.50% | 509,318 | 0.77 |
| Aug 27, 2026 | 66.08 | 67.53 | 65.87 | 66.57 | 66.57 | -0.34% | 650,011 | 0.99 |
| Aug 26, 2026 | 66.18 | 66.97 | 65.46 | 66.80 | 66.80 | +1.52% | 1,161,451 | 1.80 |
| Aug 25, 2026 | 65.20 | 66.79 | 64.17 | 65.80 | 65.80 | +3.36% | 1,138,709 | 1.80 |
| Aug 24, 2026 | 66.26 | 67.78 | 63.54 | 63.66 | 63.66 | -3.79% | 738,638 | 1.17 |