KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	43.31	43.71	42.78	43.06	43.06	-2.34%	2,282,975
Aug 13, 2025	42.99	44.11	42.39	44.09	44.09	3.06%	3,199,189
Aug 12, 2025	41.36	42.90	41.08	42.78	42.78	4.39%	2,908,154
Aug 11, 2025	41.11	41.52	40.48	40.98	40.98	-0.32%	2,811,183
Aug 8, 2025	41.52	41.76	40.96	41.11	41.11	-0.82%	1,959,943
Aug 7, 2025	42.98	42.98	41.37	41.45	41.45	-2.52%	2,039,311
Aug 6, 2025	42.60	42.64	42.08	42.52	42.52	0.33%	1,905,599
Aug 5, 2025	42.17	42.69	41.70	42.38	42.38	0.78%	2,153,838
Aug 4, 2025	41.43	42.29	41.12	42.05	42.05	1.84%	2,579,151
Aug 1, 2025	41.83	42.19	40.89	41.29	41.29	-2.85%	4,409,861
Jul 31, 2025	42.01	42.58	41.58	42.50	42.50	0.33%	4,436,591
Jul 30, 2025	43.54	43.54	41.99	42.36	42.36	-2.31%	3,755,538
Jul 29, 2025	44.34	44.65	43.21	43.36	43.36	-2.41%	3,924,419
Jul 28, 2025	44.73	44.84	43.60	44.43	44.43	-0.91%	3,855,777
Jul 25, 2025	46.21	46.21	44.21	44.84	44.84	-1.56%	3,686,014
Jul 24, 2025	46.05	47.18	44.56	45.55	45.55	-0.24%	8,481,894
Jul 23, 2025	45.62	46.22	45.13	45.66	45.66	1.06%	4,291,500
Jul 22, 2025	44.64	45.47	44.60	45.18	45.18	1.69%	1,851,410
Jul 21, 2025	44.97	45.31	44.43	44.43	44.43	-0.52%	1,881,965
Jul 18, 2025	46.08	46.26	44.20	44.66	44.66	-2.06%	2,099,723
Jul 17, 2025	45.08	45.85	45.08	45.60	45.60	1.18%	1,199,186
Jul 16, 2025	45.81	46.08	44.67	45.07	45.07	-0.77%	2,269,544
Jul 15, 2025	47.01	47.01	45.33	45.42	45.42	-2.91%	2,466,637
Jul 14, 2025	47.16	47.67	46.57	46.78	46.78	-1.08%	2,210,587
Jul 11, 2025	47.81	48.11	46.91	47.29	47.29	-1.93%	1,577,701
Jul 10, 2025	47.78	49.23	47.46	48.22	48.22	1.26%	3,684,597
Jul 9, 2025	47.06	47.82	46.59	47.62	47.62	1.25%	2,788,545
Jul 8, 2025	46.20	47.62	46.20	47.03	47.03	1.84%	2,858,482
Jul 7, 2025	46.68	47.54	45.68	46.18	46.18	-2.55%	2,032,098
Jul 3, 2025	47.26	47.59	46.94	47.39	47.39	0.49%	2,110,194
Jul 2, 2025	46.22	47.27	45.61	47.16	47.16	2.32%	2,984,118
Jul 1, 2025	44.27	47.04	43.75	46.09	46.09	4.21%	4,904,873
Jun 30, 2025	45.06	45.26	44.07	44.23	44.23	-1.75%	2,399,740
Jun 27, 2025	44.30	45.23	44.20	45.02	45.02	1.81%	2,536,222
Jun 26, 2025	44.15	44.40	43.49	44.22	44.22	0.45%	2,988,133
Jun 25, 2025	44.42	44.42	43.64	44.02	44.02	-0.63%	1,582,953
Jun 24, 2025	44.54	45.09	44.25	44.30	44.30	0.61%	3,450,924
Jun 23, 2025	42.59	44.06	42.58	44.03	44.03	3.38%	2,432,309
Jun 20, 2025	43.18	43.40	42.51	42.59	42.59	-0.56%	3,565,381
Jun 18, 2025	42.96	43.52	42.64	42.83	42.83	0.21%	2,222,992
Jun 17, 2025	43.00	43.71	42.66	42.74	42.74	-1.43%	2,232,578
Jun 16, 2025	43.23	43.68	42.67	43.36	43.36	1.47%	2,608,183
Jun 13, 2025	43.34	43.64	42.58	42.73	42.73	-2.95%	3,149,256
Jun 12, 2025	43.19	44.06	42.85	44.03	44.03	0.80%	2,188,738
Jun 11, 2025	45.36	45.57	43.55	43.68	43.68	-3.53%	2,541,614
Jun 10, 2025	44.68	46.02	44.23	45.28	45.28	2.07%	3,255,232
Jun 9, 2025	44.86	44.89	44.07	44.36	44.36	-0.56%	2,324,679
Jun 6, 2025	44.80	45.13	44.13	44.61	44.43	1.06%	2,394,181
Jun 5, 2025	44.54	44.80	44.01	44.14	43.96	-1.21%	1,193,050
Jun 4, 2025	44.66	45.01	44.08	44.68	44.50	-0.22%	1,736,381