Knife River Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	641,864
Aug 8, 2025	88.26	88.93	87.09	88.04	88.04	0.15%	506,954
Aug 7, 2025	88.70	89.51	86.98	87.91	87.91	0.81%	917,085
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
Jul 30, 2025	82.42	83.12	81.67	82.80	82.80	1.25%	1,158,141
Jul 29, 2025	81.43	82.92	80.36	81.78	81.78	-0.27%	810,488
Jul 28, 2025	82.30	82.44	80.90	82.00	82.00	-0.22%	480,689
Jul 25, 2025	81.75	82.65	81.74	82.18	82.18	0.82%	350,844
Jul 24, 2025	80.53	82.80	80.53	81.51	81.51	-0.62%	447,741
Jul 23, 2025	81.95	82.44	81.59	82.02	82.02	1.07%	355,492
Jul 22, 2025	81.74	81.98	79.83	81.15	81.15	0.19%	807,445
Jul 21, 2025	81.04	82.14	80.55	81.00	81.00	0.53%	543,681
Jul 18, 2025	79.87	81.24	79.40	80.57	80.57	1.51%	657,451
Jul 17, 2025	76.21	79.52	76.01	79.37	79.37	3.62%	487,010
Jul 16, 2025	77.06	77.06	74.51	76.60	76.60	-1.01%	871,443
Jul 15, 2025	79.47	79.60	77.26	77.38	77.38	-1.83%	690,475
Jul 14, 2025	78.73	78.97	77.75	78.82	78.82	-0.08%	454,427
Jul 11, 2025	80.00	80.54	78.70	78.88	78.88	-2.34%	652,643
Jul 10, 2025	80.67	81.71	80.01	80.77	80.77	-0.58%	498,248
Jul 9, 2025	80.21	81.27	79.01	81.24	81.24	2.21%	512,095
Jul 8, 2025	78.86	79.95	77.16	79.48	79.48	0.91%	921,293
Jul 7, 2025	80.30	81.24	78.28	78.76	78.76	-2.28%	880,184
Jul 3, 2025	81.79	82.05	80.25	80.60	80.60	-0.75%	386,831
Jul 2, 2025	82.44	82.58	80.78	81.21	81.21	-1.26%	896,431
Jul 1, 2025	80.82	85.04	79.21	82.25	82.25	0.75%	727,695
Jun 30, 2025	82.66	83.80	81.27	81.64	81.64	-1.37%	584,261
Jun 27, 2025	82.15	85.51	81.80	82.77	82.77	1.55%	1,069,904
Jun 26, 2025	81.71	83.32	80.76	81.51	81.51	0.48%	587,861
Jun 25, 2025	84.78	84.78	81.09	81.12	81.12	-4.31%	1,256,295
Jun 24, 2025	81.69	84.87	80.64	84.77	84.77	4.58%	1,161,673
Jun 23, 2025	77.28	81.36	77.02	81.06	81.06	4.54%	904,503
Jun 20, 2025	79.23	79.76	76.92	77.54	77.54	-1.95%	1,133,127
Jun 18, 2025	80.01	81.35	78.74	79.08	79.08	-1.70%	1,022,839
Jun 17, 2025	81.15	83.13	79.94	80.45	80.45	-2.53%	958,782
Jun 16, 2025	83.31	84.99	82.47	82.54	82.54	2.18%	1,022,072
Jun 13, 2025	83.42	84.33	79.40	80.78	80.78	-5.19%	1,066,089
Jun 12, 2025	83.99	86.13	83.61	85.20	85.20	0.95%	698,162
Jun 11, 2025	89.37	89.37	83.22	84.40	84.40	-5.36%	1,086,272
Jun 10, 2025	92.82	92.82	88.66	89.18	89.18	-3.85%	767,853
Jun 9, 2025	93.78	94.39	91.88	92.75	92.75	0.51%	335,474
Jun 6, 2025	94.15	94.46	91.79	92.28	92.28	0.05%	295,403
Jun 5, 2025	93.09	93.38	91.36	92.23	92.23	-0.70%	450,066
Jun 4, 2025	94.84	96.12	92.85	92.88	92.88	-2.60%	311,858
Jun 3, 2025	92.44	95.47	91.89	95.36	95.36	3.98%	413,776