Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	66.83	67.50	66.31	67.36	67.36	1.35%	849,402
Oct 9, 2025	68.20	68.46	66.16	66.46	66.46	-2.89%	1,093,966
Oct 8, 2025	69.52	69.97	66.75	68.44	68.44	-1.43%	1,267,129
Oct 7, 2025	71.59	71.59	68.93	69.43	69.43	-2.29%	868,210
Oct 6, 2025	72.61	72.61	70.44	71.06	71.06	-2.24%	549,975
Oct 3, 2025	72.54	73.16	71.75	72.69	72.69	0.54%	473,187
Oct 2, 2025	72.42	72.91	71.54	72.30	72.30	-0.45%	523,698
Oct 1, 2025	76.25	76.64	72.38	72.63	72.63	-5.52%	814,309
Sep 30, 2025	74.93	77.05	74.52	76.87	76.87	3.91%	546,860
Sep 29, 2025	73.93	74.48	73.17	73.98	73.98	0.54%	387,106
Sep 26, 2025	72.41	73.84	72.12	73.58	73.58	2.14%	455,974