KNF - Knife River Corp
87.45
-1.910 -2.184%
Share volume: 841,632
Last Updated: 03-11-2025
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$89.36
-1.91
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $89.48 | $89.48 | $90.58 | $90.58 | $86.98 | $86.98 | $87.45 | $87.45 | 841,632 | $841,632.00 |
| 03-10-2025 | $86.30 | $86.30 | $90.16 | $90.16 | $86.05 | $86.05 | $89.36 | $89.36 | 851,163 | $851,163.00 |
| 03-07-2025 | $87.83 | $87.83 | $89.19 | $89.19 | $84.15 | $84.15 | $88.09 | $88.09 | 613,003 | $613,003.00 |
| 03-06-2025 | $89.30 | $89.30 | $90.83 | $90.83 | $88.21 | $88.21 | $88.41 | $88.41 | 353,896 | $353,896.00 |
| 03-05-2025 | $88.25 | $88.25 | $91.17 | $91.17 | $87.73 | $87.73 | $90.99 | $90.99 | 403,841 | $403,841.00 |
| 03-04-2025 | $89.02 | $89.02 | $89.76 | $89.76 | $85.54 | $85.54 | $87.68 | $87.68 | 378,433 | $378,433.00 |
| 03-03-2025 | $96.78 | $96.78 | $97.00 | $97.00 | $89.94 | $89.94 | $90.68 | $90.68 | 270,937 | $270,937.00 |
| 02-28-2025 | $92.83 | $92.83 | $95.95 | $95.95 | $92.50 | $92.50 | $95.68 | $95.68 | 552,946 | $550,304.00 |
| 02-27-2025 | $96.09 | $96.09 | $96.38 | $96.38 | $93.08 | $93.08 | $93.11 | $93.11 | 399,600 | $399,600.00 |
| 02-26-2025 | $93.81 | $93.81 | $96.35 | $96.35 | $93.53 | $93.53 | $96.00 | $96.00 | 282,951 | $282,951.00 |