NYSE : KNF
Knife River Corporation — Price history
Materials · Building Materials · United States
Last price 57.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Knife River Corporation (KNF) closed at 57.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 56.99 | 59 | 56.78 | 57.5 | 497,034 | -0.17% |
| 2026-10-29 | 53.92 | 58.68 | 53.92 | 57.6 | 575,478 | +6.18% |
| 2026-10-28 | 54.58 | 55 | 53.56 | 54.25 | 540,869 | -1.06% |
| 2026-10-27 | 54.21 | 54.91 | 52.88 | 54.83 | 945,410 | +3.63% |
| 2026-10-26 | 52.99 | 53.8 | 52.01 | 52.91 | 496,958 | -0.40% |
| 2026-10-23 | 53.27 | 54.07 | 52.48 | 53.12 | 585,030 | -1.36% |
| 2026-10-22 | 52.38 | 53.988 | 51.883 | 53.85 | 716,045 | +2.69% |
| 2026-10-21 | 51.74 | 52.89 | 51.35 | 52.44 | 715,632 | +2.46% |
| 2026-10-20 | 49.8 | 52.32 | 49.63 | 51.18 | 1,206,353 | +3.23% |
| 2026-10-19 | 50.44 | 50.45 | 49.14 | 49.58 | 512,908 | -1.82% |
| 2026-10-16 | 50.29 | 51.16 | 49.7 | 50.5 | 374,967 | +1.10% |
| 2026-10-15 | 49.05 | 50.23 | 48.3 | 49.95 | 423,177 | +4.11% |
| 2026-10-14 | 48.17 | 48.9 | 47.79 | 47.98 | 514,247 | -2.02% |
| 2026-10-13 | 49.48 | 50.13 | 48.71 | 48.97 | 429,212 | -0.95% |
| 2026-10-12 | 49.62 | 50.41 | 49.25 | 49.44 | 484,093 | -0.80% |
| 2026-10-09 | 51.97 | 51.97 | 49.53 | 49.84 | 598,022 | -4.65% |
| 2026-10-08 | 50.07 | 52.5 | 49.415 | 52.27 | 1,443,361 | +3.42% |
| 2026-10-07 | 52.5 | 52.5 | 50.35 | 50.54 | 815,813 | -5.05% |
| 2026-10-06 | 52.78 | 53.58 | 52.17 | 53.23 | 738,173 | +2.42% |
| 2026-10-05 | 49.59 | 52.29 | 49.155 | 51.97 | 1,121,208 | +3.26% |
| 2026-10-02 | 51.63 | 51.64 | 49.65 | 50.33 | 890,159 | -0.57% |
| 2026-10-01 | 50.89 | 51.177 | 49.685 | 50.62 | 1,426,519 | +0.40% |
| 2026-09-30 | 52.98 | 52.98 | 50.2 | 50.42 | 1,360,557 | -4.29% |
| 2026-09-29 | 53.78 | 54.79 | 52.075 | 52.68 | 1,140,893 | -1.29% |
| 2026-09-28 | 53.83 | 54.53 | 53.2 | 53.37 | 1,313,312 | -2.22% |
| 2026-09-25 | 53.4 | 54.855 | 52.92 | 54.58 | 1,177,054 | +2.27% |
| 2026-09-24 | 53.23 | 54.2 | 52.365 | 53.37 | 1,752,462 | +3.77% |
| 2026-09-23 | 54.92 | 55.87 | 50.665 | 51.43 | 1,884,110 | -7.86% |
| 2026-09-22 | 57.01 | 57.19 | 54.44 | 55.82 | 763,565 | +0.74% |
| 2026-09-21 | 54.93 | 55.75 | 53.94 | 55.41 | 1,158,978 | +1.78% |
| 2026-09-18 | 53.98 | 54.89 | 53.593 | 54.44 | 1,371,188 | -0.09% |
| 2026-09-17 | 56.9 | 56.9 | 54.14 | 54.49 | 923,023 | -2.03% |
| 2026-09-16 | 56.74 | 57.5 | 55.27 | 55.62 | 1,125,077 | -1.66% |
| 2026-09-15 | 56.29 | 57.23 | 55.27 | 56.56 | 1,450,683 | +0.16% |
| 2026-09-14 | 56.69 | 57.614 | 56.25 | 56.47 | 710,857 | -2.01% |
| 2026-09-11 | 58.13 | 58.49 | 57.375 | 57.63 | 952,633 | +0.79% |
| 2026-09-10 | 56.99 | 58.63 | 56.99 | 57.18 | 813,400 | -1.36% |
| 2026-09-09 | 60.22 | 60.845 | 57.76 | 57.97 | 1,140,683 | -5.63% |
| 2026-09-08 | 61.64 | 62.588 | 60.885 | 61.43 | 680,765 | -0.65% |
| 2026-09-04 | 61.85 | 62.75 | 61.5 | 61.83 | 485,156 | -0.48% |
| 2026-09-03 | 62.06 | 62.656 | 60.07 | 62.13 | 1,098,965 | +1.45% |
| 2026-09-02 | 60.88 | 62.5 | 60.73 | 61.24 | 1,503,039 | -0.91% |
| 2026-09-01 | 61.76 | 62.5 | 60.938 | 61.8 | 847,878 | -1.44% |
| 2026-08-31 | 63.61 | 64.21 | 62.5 | 62.7 | 852,537 | -2.40% |
| 2026-08-28 | 66.91 | 68.005 | 64.23 | 64.24 | 509,313 | -3.50% |
| 2026-08-27 | 66.08 | 67.525 | 65.87 | 66.57 | 637,934 | -0.34% |
| 2026-08-26 | 66.18 | 66.97 | 65.455 | 66.8 | 1,161,447 | +1.52% |
| 2026-08-25 | 65.2 | 66.79 | 64.17 | 65.8 | 1,138,605 | +3.36% |
| 2026-08-24 | 66.26 | 67.78 | 63.54 | 63.66 | 737,779 | -3.79% |
| 2026-08-21 | 66.69 | 66.69 | 64.9 | 66.17 | 581,790 | +0.32% |
| 2026-08-20 | 64.74 | 66.76 | 64.21 | 65.96 | 1,164,326 | +0.27% |
| 2026-08-19 | 65.77 | 66.99 | 65.63 | 65.78 | 466,456 | +0.50% |
| 2026-08-18 | 66.23 | 67.25 | 63.79 | 65.45 | 769,767 | -1.80% |
| 2026-08-17 | 65.98 | 67.15 | 65.23 | 66.65 | 696,114 | +0.38% |
| 2026-08-14 | 65.93 | 67.215 | 65.33 | 66.4 | 457,680 | +0.73% |
| 2026-08-13 | 68.11 | 68.31 | 65.87 | 65.92 | 432,188 | -2.22% |
| 2026-08-12 | 68.41 | 68.805 | 67.13 | 67.42 | 525,349 | -1.07% |
| 2026-08-11 | 67.57 | 68.78 | 66.515 | 68.15 | 665,324 | +0.93% |
| 2026-08-10 | 65.78 | 68.19 | 65 | 67.52 | 967,219 | +1.08% |
| 2026-08-07 | 67.43 | 68.75 | 66.55 | 66.8 | 935,668 | -1.05% |
| 2026-08-06 | 67.66 | 68.75 | 66.23 | 67.51 | 796,339 | -0.41% |
| 2026-08-05 | 69.99 | 70.68 | 66.45 | 67.79 | 1,939,105 | -2.47% |
| 2026-08-04 | 71.15 | 72.04 | 65.78 | 69.51 | 3,306,013 | -11.83% |
| 2026-08-03 | 74.1 | 79.205 | 74.1 | 78.84 | 851,337 | +7.75% |
| 2026-07-31 | 72.56 | 74.84 | 72.01 | 73.17 | 509,831 | +0.16% |
| 2026-07-30 | 77.75 | 77.75 | 72.455 | 73.05 | 505,526 | -4.16% |
| 2026-07-29 | 78.17 | 79.42 | 75.42 | 76.22 | 546,413 | -3.52% |
| 2026-07-28 | 79.72 | 81.51 | 78.51 | 79 | 558,496 | +0.59% |
| 2026-07-27 | 79.85 | 80.3 | 77.535 | 78.54 | 338,697 | +0.61% |
| 2026-07-24 | 78.61 | 79.405 | 76.95 | 78.06 | 279,542 | +0.53% |
| 2026-07-23 | 77.81 | 79.015 | 76.67 | 77.65 | 312,361 | -2.34% |
| 2026-07-22 | 80.13 | 81.25 | 79.08 | 79.51 | 402,340 | +0.13% |
| 2026-07-21 | 79.39 | 80.06 | 77.72 | 79.41 | 346,433 | +1.07% |
| 2026-07-20 | 82.47 | 82.47 | 78.03 | 78.57 | 381,150 | -3.84% |
| 2026-07-17 | 81.8 | 84.43 | 81.62 | 81.71 | 373,699 | -2.24% |
| 2026-07-16 | 82.35 | 85.515 | 81.32 | 83.58 | 606,925 | +1.57% |
| 2026-07-15 | 80.07 | 82.59 | 79.75 | 82.29 | 530,144 | +2.79% |
| 2026-07-14 | 80.02 | 80.55 | 79.09 | 80.06 | 252,580 | +2.10% |
| 2026-07-13 | 79.9 | 81.07 | 78.25 | 78.41 | 255,677 | -3.30% |
| 2026-07-10 | 78.08 | 82.21 | 78.08 | 81.09 | 396,645 | +3.55% |
| 2026-07-09 | 79.49 | 80.48 | 77.62 | 78.31 | 438,577 | -1.65% |
| 2026-07-08 | 81.12 | 81.12 | 78.5 | 79.62 | 515,432 | -2.35% |
| 2026-07-07 | 84.26 | 84.69 | 80 | 81.54 | 348,256 | -4.13% |
| 2026-07-06 | 85.22 | 85.875 | 84.185 | 85.05 | 256,793 | +0.20% |
| 2026-07-02 | 83.55 | 85 | 82.74 | 84.88 | 372,193 | +2.43% |
| 2026-07-01 | 83.06 | 83.555 | 81.13 | 82.87 | 339,508 | -0.93% |
| 2026-06-30 | 86.36 | 86.87 | 82.56 | 83.65 | 676,520 | -2.72% |
| 2026-06-29 | 90.67 | 92.96 | 85.54 | 85.99 | 708,996 | -7.50% |
| 2026-06-26 | 92.59 | 93.25 | 90.61 | 92.96 | 1,549,575 | +0.06% |
| 2026-06-25 | 91.99 | 96.28 | 91.72 | 92.9 | 741,574 | +2.31% |
| 2026-06-24 | 87.36 | 93.12 | 85.26 | 90.8 | 888,603 | +4.80% |
| 2026-06-23 | 85.87 | 88.975 | 85.69 | 86.64 | 515,530 | -0.97% |
| 2026-06-22 | 85.99 | 88.38 | 85.27 | 87.49 | 448,154 | +1.45% |
| 2026-06-18 | 84.77 | 88.305 | 84.32 | 86.24 | 928,775 | +3.33% |
| 2026-06-17 | 82.04 | 87.2 | 81.86 | 83.46 | 946,995 | +1.68% |
| 2026-06-16 | 81.82 | 83.32 | 81.28 | 82.08 | 906,180 | +1.56% |
| 2026-06-15 | 79.2 | 82.125 | 79.07 | 80.82 | 751,197 | +5.07% |
| 2026-06-12 | 76.6 | 78.65 | 75.72 | 76.92 | 417,928 | +1.32% |
| 2026-06-11 | 73.6 | 76.327 | 73.31 | 75.92 | 557,597 | +4.70% |
| 2026-06-10 | 76.89 | 77.44 | 72.47 | 72.51 | 753,772 | -4.95% |
| 2026-06-09 | 73.43 | 76.82 | 73.1 | 76.29 | 699,129 | +5.72% |
| 2026-06-08 | 73.77 | 73.77 | 72.01 | 72.16 | 595,752 | -2.70% |
| 2026-06-05 | 76.42 | 76.97 | 74.01 | 74.16 | 311,784 | -3.22% |
| 2026-06-04 | 76.93 | 77.65 | 75.865 | 76.63 | 259,197 | +0.67% |
| 2026-06-03 | 77.78 | 78.67 | 75.14 | 76.12 | 424,547 | -2.95% |
| 2026-06-02 | 78.65 | 79.639 | 77.4 | 78.43 | 594,345 | -0.14% |
| 2026-06-01 | 75.82 | 78.63 | 75.06 | 78.54 | 480,787 | +0.04% |
| 2026-05-29 | 78.53 | 79.63 | 78.06 | 78.51 | 711,992 | -0.30% |
| 2026-05-28 | 77.39 | 79.21 | 76.703 | 78.75 | 360,283 | +0.57% |
| 2026-05-27 | 76.19 | 78.5 | 76.19 | 78.3 | 347,079 | +4.67% |
| 2026-05-26 | 72.6 | 75.03 | 72.202 | 74.81 | 525,386 | +3.61% |
| 2026-05-22 | 73.68 | 74.54 | 71.79 | 72.2 | 810,961 | -1.97% |
| 2026-05-21 | 72.06 | 74.17 | 71.24 | 73.65 | 558,862 | +0.18% |
| 2026-05-20 | 71.35 | 73.72 | 70.42 | 73.52 | 953,844 | +3.80% |
| 2026-05-19 | 72.76 | 73.01 | 69.371 | 70.83 | 791,808 | -4.94% |
| 2026-05-18 | 75.7 | 77.02 | 74.27 | 74.51 | 527,519 | -1.83% |
| 2026-05-15 | 78.7 | 78.7 | 75.24 | 75.9 | 384,353 | -5.09% |
| 2026-05-14 | 80.44 | 81.503 | 79 | 79.97 | 500,980 | +0.41% |
| 2026-05-13 | 81.43 | 82.47 | 78.32 | 79.64 | 669,185 | -3.36% |
| 2026-05-12 | 85.64 | 85.64 | 82.31 | 82.41 | 598,464 | -3.82% |