5 DAY PERFORMANCE
-12.34%
1 MONTH PERFORMANCE
+8.94%
3 MONTH PERFORMANCE
+1.89%
6 MONTH PERFORMANCE
+14.67%
YEAR-TO-DATE PERFORMANCE
+15.86%
1 YEAR PERFORMANCE
-11.22%
Knife River Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $87.25 | $90.21 (3.4%) | $92.04 | $87.25 | 256.67 K | $5.15 B |
| 05/05/2026 | $86.94 | $87.12 (0.21%) | $88.19 | $83.14 | 633.10 K | $4.94 B |
| 05/04/2026 | $92.19 | $90.30 (-2.05%) | $92.37 | $89.29 | 562.02 K | $5.12 B |
| 05/01/2026 | $92.96 | $92.98 (0.02%) | $94.19 | $90.61 | 501.50 K | $5.27 B |
| 04/30/2026 | $89.99 | $92.55 (2.84%) | $92.81 | $89.00 | 603.60 K | $5.25 B |
| 04/29/2026 | $88.92 | $89.71 (0.89%) | $91.15 | $86.71 | 600.83 K | $5.09 B |
| 04/28/2026 | $89.00 | $88.04 (-1.08%) | $89.72 | $87.09 | 287.50 K | $4.99 B |
| 04/27/2026 | $88.49 | $88.90 (0.46%) | $90.54 | $88.45 | 394.80 K | $5.04 B |
| 04/24/2026 | $87.59 | $89.15 (1.78%) | $90.10 | $87.38 | 357.30 K | $5.05 B |
| 04/23/2026 | $91.41 | $88.35 (-3.35%) | $91.41 | $86.50 | 348.40 K | $5.01 B |
| 04/22/2026 | $89.35 | $88.79 (-0.63%) | $89.83 | $87.38 | 325.00 K | $5.03 B |
| 04/21/2026 | $89.73 | $88.14 (-1.77%) | $90.54 | $88.07 | 570.00 K | $5.00 B |
| 04/20/2026 | $88.45 | $89.66 (1.37%) | $90.67 | $87.70 | 283.92 K | $5.08 B |
| 04/17/2026 | $86.14 | $89.12 (3.46%) | $90.50 | $85.70 | 561.70 K | $5.05 B |
| 04/16/2026 | $84.98 | $83.85 (-1.33%) | $85.39 | $83.19 | 229.70 K | $4.75 B |
| 04/15/2026 | $87.76 | $84.82 (-3.35%) | $88.36 | $84.47 | 322.22 K | $4.81 B |
| 04/14/2026 | $86.83 | $88.64 (2.08%) | $88.71 | $84.82 | 396.60 K | $5.03 B |
| 04/13/2026 | $82.85 | $86.61 (4.54%) | $86.69 | $82.26 | 393.10 K | $4.91 B |
| 04/10/2026 | $86.01 | $84.06 (-2.27%) | $86.42 | $83.92 | 478.02 K | $4.77 B |
| 04/09/2026 | $82.00 | $85.46 (4.22%) | $86.12 | $81.03 | 447.62 K | $4.85 B |
| 04/08/2026 | $80.57 | $83.10 (3.14%) | $83.17 | $78.90 | 822.10 K | $4.71 B |
| 04/07/2026 | $74.14 | $75.12 (1.32%) | $75.61 | $73.00 | 543.12 K | $4.26 B |
| 04/06/2026 | $74.01 | $74.82 (1.09%) | $75.77 | $73.95 | 529.60 K | $4.24 B |
| 04/02/2026 | $79.80 | $73.91 (-7.38%) | $81.59 | $73.87 | 1.12 M | $4.19 B |
| 04/01/2026 | $82.00 | $82.11 (0.13%) | $83.92 | $81.83 | 416.61 K | $4.66 B |
| 03/31/2026 | $80.42 | $81.65 (1.53%) | $82.75 | $78.06 | 421.30 K | $4.63 B |
| 03/30/2026 | $80.85 | $79.01 (-2.28%) | $81.14 | $77.88 | 660.80 K | $4.48 B |
| 03/27/2026 | $84.12 | $80.20 (-4.66%) | $85.03 | $79.56 | 978.40 K | $4.55 B |
| 03/26/2026 | $86.83 | $87.10 (0.31%) | $88.96 | $86.83 | 505.80 K | $4.94 B |
| 03/25/2026 | $87.18 | $87.90 (0.83%) | $88.09 | $85.78 | 475.90 K | $4.98 B |
| 03/24/2026 | $83.07 | $85.77 (3.25%) | $86.80 | $83.07 | 809.12 K | $4.86 B |
| 03/23/2026 | $84.03 | $84.70 (0.8%) | $86.19 | $82.21 | 1.32 M | $4.80 B |
| 03/20/2026 | $80.03 | $80.90 (1.09%) | $81.72 | $79.50 | 2.03 M | $4.59 B |
| 03/19/2026 | $80.29 | $79.97 (-0.4%) | $81.77 | $78.28 | 1.13 M | $4.53 B |
| 03/18/2026 | $82.41 | $82.41 (0%) | $83.88 | $81.80 | 1.24 M | $4.67 B |
| 03/17/2026 | $80.96 | $83.10 (2.64%) | $83.51 | $80.63 | 863.10 K | $4.71 B |
| 03/16/2026 | $79.50 | $80.73 (1.55%) | $81.27 | $78.86 | 1.25 M | $4.58 B |
| 03/13/2026 | $79.33 | $78.47 (-1.08%) | $80.52 | $77.03 | 812.13 K | $4.45 B |
| 03/12/2026 | $78.30 | $78.25 (-0.06%) | $80.63 | $77.70 | 701.92 K | $4.44 B |
| 03/11/2026 | $81.02 | $80.03 (-1.22%) | $81.02 | $77.74 | 662.40 K | $4.54 B |
| 03/10/2026 | $80.28 | $81.01 (0.91%) | $82.76 | $80.22 | 533.42 K | $4.59 B |
| 03/09/2026 | $78.82 | $81.50 (3.4%) | $81.82 | $76.52 | 464.90 K | $4.62 B |
| 03/06/2026 | $82.55 | $80.20 (-2.85%) | $82.55 | $78.53 | 535.44 K | $4.55 B |
| 03/05/2026 | $86.16 | $84.04 (-2.46%) | $86.94 | $83.09 | 528.30 K | $4.77 B |
| 03/04/2026 | $88.62 | $87.65 (-1.09%) | $89.05 | $87.45 | 357.40 K | $4.97 B |
| 03/03/2026 | $86.12 | $88.42 (2.67%) | $88.59 | $84.03 | 574.60 K | $5.01 B |
| 03/02/2026 | $86.74 | $88.78 (2.35%) | $89.44 | $85.37 | 441.00 K | $5.03 B |
| 02/27/2026 | $87.84 | $88.98 (1.3%) | $89.48 | $86.56 | 404.94 K | $5.05 B |
| 02/26/2026 | $89.27 | $89.38 (0.12%) | $90.15 | $87.22 | 429.51 K | $5.07 B |
| 02/25/2026 | $89.96 | $88.58 (-1.53%) | $89.96 | $86.58 | 482.80 K | $5.02 B |
| 02/24/2026 | $88.27 | $88.94 (0.76%) | $90.06 | $87.97 | 504.41 K | $5.04 B |
| 02/23/2026 | $89.55 | $87.47 (-2.32%) | $90.13 | $87.12 | 590.45 K | $4.96 B |
| 02/20/2026 | $89.03 | $90.70 (1.88%) | $91.71 | $87.35 | 558.64 K | $5.14 B |
| 02/19/2026 | $89.34 | $88.26 (-1.21%) | $90.73 | $87.72 | 580.55 K | $5.00 B |
| 02/18/2026 | $90.53 | $90.72 (0.21%) | $93.46 | $89.50 | 752.03 K | $5.14 B |
| 02/17/2026 | $88.82 | $93.97 (5.8%) | $95.29 | $88.72 | 1.32 M | $5.33 B |
| 02/13/2026 | $81.56 | $80.77 (-0.97%) | $82.73 | $80.14 | 484.50 K | $4.58 B |
| 02/12/2026 | $82.22 | $81.47 (-0.91%) | $83.85 | $79.63 | 545.71 K | $4.63 B |
| 02/11/2026 | $80.62 | $80.61 (-0.01%) | $81.71 | $79.10 | 488.80 K | $4.58 B |
| 02/10/2026 | $79.38 | $79.73 (0.44%) | $80.60 | $78.85 | 297.14 K | $4.53 B |
| 02/09/2026 | $80.04 | $78.46 (-1.97%) | $80.15 | $77.60 | 635.80 K | $4.46 B |
| 02/06/2026 | $77.58 | $80.00 (3.12%) | $80.48 | $77.52 | 1.25 M | $4.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
