KNF - Knife River Corp
82.41
-3.270 -3.968%
Share volume: 597,653
Last Updated: 05-12-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$85.68
-3.27
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $85.64 | $85.64 | $85.64 | $85.64 | $82.31 | $82.31 | $82.41 | $82.41 | 597,653 | $597,653.00 |
| 05-11-2026 | $90.05 | $90.05 | $90.34 | $90.34 | $85.58 | $85.58 | $85.68 | $85.68 | 510,475 | $510,475.00 |
| 05-08-2026 | $89.58 | $89.58 | $91.45 | $91.45 | $86.43 | $86.43 | $90.43 | $90.43 | 301,392 | $301,392.00 |
| 05-07-2026 | $92.82 | $92.82 | $92.82 | $92.82 | $88.36 | $88.36 | $88.73 | $88.73 | 424,561 | $424,561.00 |
| 05-06-2026 | $90.00 | $90.00 | $92.04 | $92.04 | $87.25 | $87.25 | $91.51 | $91.51 | 578,280 | $578,280.00 |
| 05-05-2026 | $86.94 | $86.94 | $88.19 | $88.19 | $83.14 | $83.14 | $87.12 | $87.12 | 633,082 | $633,082.00 |
| 05-04-2026 | $92.19 | $92.19 | $92.37 | $92.37 | $89.29 | $89.29 | $90.30 | $90.30 | 562,023 | $562,023.00 |
| 05-01-2026 | $92.96 | $92.96 | $94.19 | $94.19 | $90.61 | $90.61 | $92.98 | $92.98 | 501,477 | $501,477.00 |
| 04-30-2026 | $89.99 | $89.99 | $92.81 | $92.81 | $89.00 | $89.00 | $92.55 | $92.55 | 603,590 | $603,590.00 |
| 04-29-2026 | $88.92 | $88.92 | $91.15 | $91.15 | $86.71 | $86.71 | $89.71 | $89.71 | 600,833 | $600,833.00 |