KNF - Knife River Corp
80.2
-6.900 -8.603%
Share volume: 974,367
Last Updated: 03-27-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$87.10
-6.90
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $84.12 | $84.12 | $85.03 | $85.03 | $79.56 | $79.56 | $80.20 | $80.20 | 974,367 | $974,367.00 |
| 03-26-2026 | $86.83 | $86.83 | $88.96 | $88.96 | $86.83 | $86.83 | $87.10 | $87.10 | 505,773 | $505,773.00 |
| 03-25-2026 | $87.18 | $87.18 | $88.09 | $88.09 | $85.78 | $85.78 | $87.90 | $87.90 | 475,862 | $475,862.00 |
| 03-24-2026 | $83.07 | $83.07 | $86.80 | $86.80 | $83.07 | $83.07 | $85.77 | $85.77 | 809,115 | $809,115.00 |
| 03-23-2026 | $84.03 | $84.03 | $86.19 | $86.19 | $82.21 | $82.21 | $84.70 | $84.70 | 1,316,622 | $1,316,622.00 |
| 03-20-2026 | $80.03 | $80.03 | $81.72 | $81.72 | $79.50 | $79.50 | $80.90 | $80.90 | 2,034,042 | $2,034,042.00 |
| 03-19-2026 | $80.29 | $80.29 | $81.77 | $81.77 | $78.28 | $78.28 | $79.97 | $79.97 | 1,128,957 | $1,128,957.00 |
| 03-18-2026 | $82.41 | $82.41 | $83.88 | $83.88 | $81.80 | $81.80 | $82.41 | $82.41 | 1,241,718 | $1,241,718.00 |
| 03-17-2026 | $80.96 | $80.96 | $83.51 | $83.51 | $80.63 | $80.63 | $83.10 | $83.10 | 863,057 | $863,057.00 |
| 03-16-2026 | $79.50 | $79.50 | $81.27 | $81.27 | $78.87 | $78.87 | $80.73 | $80.73 | 1,251,176 | $1,251,176.00 |