S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Knife River (KNF)

NYSE

$90.84+$4.20 (+4.85%)

Price as of Jun 24, 2026 5:44 PM EDT

$4.9B
Market Cap
2.21%
1-Year Change
Building Materials
Industry

1 Month
+20.00%

Low Price$72.16

High Price$87.49
3 Months
+2.29%

Low Price$70.83

High Price$92.98
1 Year
+2.21%

Low Price$59.93

High Price$94.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	85.87	88.98	85.69	86.64	-0.97%	515,530
06/22/2026	85.99	88.38	85.27	87.49	+1.45%	448,272
06/18/2026	84.77	88.31	84.32	86.24	+3.33%	962,169
06/17/2026	82.04	87.20	81.86	83.46	+1.68%	947,734
06/16/2026	81.82	83.32	81.28	82.08	+1.56%	906,206
06/15/2026	79.20	82.13	79.07	80.82	+5.07%	751,799
06/12/2026	76.60	78.65	75.72	76.92	+1.32%	417,940
06/11/2026	73.60	76.33	73.31	75.92	+4.70%	567,239
06/10/2026	76.89	77.44	72.47	72.51	-4.95%	760,942
06/09/2026	73.43	76.82	73.10	76.29	+5.72%	699,154
06/08/2026	73.77	73.77	72.01	72.16	-2.70%	602,686
06/05/2026	76.42	76.97	74.01	74.16	-3.22%	311,815
06/04/2026	76.93	77.65	75.87	76.63	+0.67%	259,205
06/03/2026	77.78	78.67	75.14	76.12	-2.95%	424,447
06/02/2026	78.65	79.64	77.40	78.43	-0.14%	593,741
06/01/2026	75.82	78.63	75.06	78.54	+0.04%	480,787
05/29/2026	78.53	79.63	78.06	78.51	-0.30%	714,103
05/28/2026	77.39	79.21	76.70	78.75	+0.57%	360,169
05/27/2026	76.19	78.50	76.19	78.30	+4.67%	346,907
05/26/2026	72.60	75.03	72.20	74.81	+3.61%	525,310
05/22/2026	73.68	74.54	71.79	72.20	-1.97%	810,793
05/21/2026	72.06	74.17	71.24	73.65	+0.18%	558,878
05/20/2026	71.35	73.72	70.42	73.52	+3.80%	953,801
05/19/2026	72.76	73.01	69.37	70.83	-4.94%	791,367
05/18/2026	75.70	77.02	74.27	74.51	-1.83%	527,514
05/15/2026	78.70	78.70	75.24	75.90	-5.09%	384,350
05/14/2026	80.44	81.50	79.00	79.97	+0.41%	500,850
05/13/2026	81.43	82.47	78.32	79.64	-3.36%	669,116
05/12/2026	85.64	85.64	82.31	82.41	-3.82%	598,460
05/11/2026	90.05	90.34	85.58	85.68	-5.25%	510,475
05/08/2026	89.58	91.45	86.43	90.43	+1.92%	301,392
05/07/2026	92.82	92.82	88.36	88.73	-3.04%	424,561
05/06/2026	90.00	92.04	87.25	91.51	+5.04%	578,280
05/05/2026	86.94	88.19	83.14	87.12	-3.52%	633,082
05/05/2026	-$1.40 Earnings
05/04/2026	92.19	92.37	89.29	90.30	-2.88%	562,023
05/01/2026	92.96	94.19	90.61	92.98	+0.46%	501,477
04/30/2026	89.99	92.81	89.00	92.55	+3.17%	603,590
04/29/2026	88.92	91.15	86.71	89.71	+1.90%	600,726
04/28/2026	89.00	89.72	87.09	88.04	-0.97%	287,453
04/27/2026	88.49	90.54	88.45	88.90	-0.28%	394,783
04/24/2026	87.59	90.10	87.38	89.15	+0.91%	357,267
04/23/2026	91.41	91.41	86.50	88.35	-0.50%	348,357
04/22/2026	89.35	89.83	87.38	88.79	+0.74%	324,960
04/21/2026	89.73	90.54	88.07	88.14	-1.70%	569,962
04/20/2026	88.45	90.67	87.70	89.66	+0.61%	283,918
04/17/2026	86.14	90.50	85.70	89.12	+6.29%	561,674
04/16/2026	84.98	85.39	83.19	83.85	-1.14%	229,682
04/15/2026	87.76	88.36	84.47	84.82	-4.31%	322,217
04/14/2026	86.83	88.71	84.82	88.64	+2.34%	396,578
04/13/2026	82.85	86.69	82.26	86.61	+3.03%	393,064
04/10/2026	86.01	86.42	83.92	84.06	-1.64%	478,019
04/09/2026	82.00	86.12	81.03	85.46	+2.84%	447,624
04/08/2026	80.57	83.17	78.90	83.10	+10.62%	822,069
04/07/2026	74.14	75.61	73.00	75.12	+0.40%	543,119
04/06/2026	74.01	75.77	73.95	74.82	+1.23%	529,563
04/02/2026	79.80	81.59	73.87	73.91	-9.99%	1,115,211
04/01/2026	82.00	83.92	81.83	82.11	+0.56%	416,610
03/31/2026	80.42	82.75	78.06	81.65	+3.34%	421,284
03/30/2026	80.85	81.14	77.88	79.01	-1.48%	660,803
03/27/2026	84.12	85.03	79.56	80.20	-7.92%	978,371
03/26/2026	86.83	88.96	86.83	87.10	-0.91%	505,773
03/25/2026	87.18	88.09	85.78	87.90	+2.48%	475,862
03/24/2026	83.07	86.80	83.07	85.77	+1.26%	809,115
03/23/2026	84.03	86.19	82.21	84.70	+4.70%	1,316,622
03/20/2026	80.03	81.72	79.50	80.90	+1.16%	2,034,163
03/19/2026	80.29	81.77	78.28	79.97	-2.96%	1,128,957
03/18/2026	82.41	83.88	81.80	82.41	-0.83%	1,241,718
03/17/2026	80.96	83.51	80.63	83.10	+2.94%	863,057
03/16/2026	79.50	81.27	78.87	80.73	+2.88%	1,251,176
03/13/2026	79.33	80.52	77.03	78.47	+0.28%	812,131
03/12/2026	78.30	80.63	77.70	78.25	-2.22%	701,922
03/11/2026	81.02	81.02	77.74	80.03	-1.21%	662,397
03/10/2026	80.28	82.76	80.22	81.01	-0.60%	533,421
03/09/2026	78.82	81.82	76.52	81.50	+1.62%	464,881
03/06/2026	82.55	82.55	78.53	80.20	-4.57%	535,438
03/05/2026	86.16	86.94	83.09	84.04	-4.12%	528,284
03/04/2026	88.62	89.05	87.45	87.65	-0.87%	357,355
03/03/2026	86.12	88.59	84.03	88.42	-0.41%	574,578
03/02/2026	86.74	89.44	85.37	88.78	-0.22%	440,988
02/27/2026	87.84	89.48	86.56	88.98	-0.45%	404,937
02/26/2026	89.27	90.15	87.22	89.38	+0.90%	429,510
02/25/2026	89.96	89.96	86.58	88.58	-0.40%	482,764
02/24/2026	88.27	90.06	87.97	88.94	+1.68%	504,405
02/23/2026	89.55	90.13	87.12	87.47	-3.56%	590,447
02/20/2026	89.03	91.71	87.35	90.70	+2.76%	558,643
02/19/2026	89.34	90.73	87.72	88.26	-2.71%	580,549
02/18/2026	90.53	93.46	89.50	90.72	-3.46%	752,028
02/17/2026	88.82	95.29	88.72	93.97	+16.34%	1,315,706
02/17/2026	$0.56 Earnings
02/13/2026	81.56	82.73	80.14	80.77	-0.86%	484,495
02/12/2026	82.22	83.85	79.63	81.47	+1.07%	545,713
02/11/2026	80.62	81.71	79.10	80.61	+1.10%	488,754
02/10/2026	79.38	80.60	78.85	79.73	+1.62%	297,143
02/09/2026	80.04	80.15	77.60	78.46	-1.92%	635,792
02/06/2026	77.58	80.48	77.52	80.00	+4.93%	1,250,959
02/05/2026	76.08	77.02	75.00	76.24	-0.68%	596,571
02/04/2026	73.67	77.20	73.09	76.76	+5.37%	888,813
02/03/2026	68.83	73.28	67.96	72.85	+5.34%	793,270
02/02/2026	67.51	69.36	66.88	69.16	+2.96%	651,231