5 DAY PERFORMANCE
+11.40%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-8.14%
6 MONTH PERFORMANCE
+1.89%
YEAR-TO-DATE PERFORMANCE
+15.86%
1 YEAR PERFORMANCE
-7.28%
Knife River Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $67.43 | $66.75 (-1.01%) | $68.73 | $66.55 | 231.03 K | $3.78 B |
| 08/06/2026 | $67.66 | $67.51 (-0.22%) | $68.75 | $66.23 | 809.39 K | $3.83 B |
| 08/05/2026 | $69.99 | $67.79 (-3.14%) | $70.68 | $66.45 | 1.94 M | $3.84 B |
| 08/04/2026 | $71.15 | $69.51 (-2.3%) | $72.04 | $65.78 | 3.31 M | $3.94 B |
| 08/03/2026 | $74.10 | $78.84 (6.4%) | $79.21 | $74.10 | 851.34 K | $4.47 B |
| 07/31/2026 | $72.56 | $73.17 (0.84%) | $74.84 | $72.01 | 509.83 K | $4.15 B |
| 07/30/2026 | $77.75 | $73.05 (-6.05%) | $77.75 | $72.46 | 513.30 K | $4.14 B |
| 07/29/2026 | $78.17 | $76.22 (-2.49%) | $79.42 | $75.42 | 546.41 K | $4.32 B |
| 07/28/2026 | $79.72 | $79.00 (-0.9%) | $81.51 | $78.51 | 558.52 K | $4.48 B |
| 07/27/2026 | $79.85 | $78.54 (-1.64%) | $80.30 | $77.54 | 339.20 K | $4.45 B |
| 07/24/2026 | $78.61 | $78.06 (-0.7%) | $79.41 | $76.95 | 279.55 K | $4.43 B |
| 07/23/2026 | $77.81 | $77.65 (-0.21%) | $79.02 | $76.67 | 312.57 K | $4.40 B |
| 07/22/2026 | $80.13 | $79.51 (-0.77%) | $81.25 | $79.08 | 402.60 K | $4.51 B |
| 07/21/2026 | $79.39 | $79.41 (0.03%) | $80.06 | $77.72 | 346.43 K | $4.50 B |
| 07/20/2026 | $82.47 | $78.57 (-4.73%) | $82.47 | $78.03 | 381.20 K | $4.45 B |
| 07/17/2026 | $81.80 | $81.71 (-0.11%) | $84.43 | $81.62 | 373.71 K | $4.63 B |
| 07/16/2026 | $82.35 | $83.58 (1.49%) | $85.52 | $81.32 | 606.93 K | $4.74 B |
| 07/15/2026 | $80.07 | $82.29 (2.77%) | $82.59 | $79.75 | 530.15 K | $4.67 B |
| 07/14/2026 | $80.02 | $80.06 (0.05%) | $80.55 | $79.09 | 252.68 K | $4.54 B |
| 07/13/2026 | $79.90 | $78.41 (-1.86%) | $81.07 | $78.25 | 255.70 K | $4.45 B |
| 07/10/2026 | $78.08 | $81.09 (3.86%) | $82.21 | $78.08 | 420.91 K | $4.60 B |
| 07/09/2026 | $79.49 | $78.31 (-1.48%) | $80.48 | $77.62 | 439.20 K | $4.44 B |
| 07/08/2026 | $81.12 | $79.62 (-1.85%) | $81.12 | $78.50 | 515.70 K | $4.51 B |
| 07/07/2026 | $84.26 | $81.54 (-3.23%) | $84.69 | $80.00 | 348.30 K | $4.62 B |
| 07/06/2026 | $85.22 | $85.05 (-0.2%) | $85.88 | $84.19 | 262.90 K | $4.82 B |
| 07/02/2026 | $83.55 | $84.88 (1.59%) | $85.00 | $82.74 | 372.50 K | $4.81 B |
| 07/01/2026 | $83.06 | $82.87 (-0.23%) | $83.56 | $81.13 | 339.65 K | $4.70 B |
| 06/30/2026 | $86.36 | $83.65 (-3.14%) | $86.87 | $82.56 | 686.51 K | $4.74 B |
| 06/29/2026 | $90.67 | $85.99 (-5.16%) | $92.96 | $85.54 | 709.33 K | $4.88 B |
| 06/26/2026 | $92.59 | $92.96 (0.4%) | $93.25 | $90.61 | 1.58 M | $5.27 B |
| 06/25/2026 | $91.99 | $92.90 (0.99%) | $96.28 | $91.72 | 741.70 K | $5.27 B |
| 06/24/2026 | $87.36 | $90.80 (3.94%) | $93.12 | $85.26 | 896.70 K | $5.15 B |
| 06/23/2026 | $85.87 | $86.64 (0.9%) | $88.98 | $85.69 | 515.53 K | $4.91 B |
| 06/22/2026 | $85.99 | $87.49 (1.74%) | $88.38 | $85.27 | 448.27 K | $4.96 B |
| 06/18/2026 | $84.77 | $86.24 (1.73%) | $88.31 | $84.32 | 962.20 K | $4.89 B |
| 06/17/2026 | $82.04 | $83.46 (1.73%) | $87.20 | $81.86 | 947.80 K | $4.73 B |
| 06/16/2026 | $81.82 | $82.08 (0.32%) | $83.32 | $81.28 | 906.21 K | $4.65 B |
| 06/15/2026 | $79.20 | $80.82 (2.05%) | $82.13 | $79.07 | 751.80 K | $4.58 B |
| 06/12/2026 | $76.60 | $76.92 (0.42%) | $78.65 | $75.72 | 417.90 K | $4.36 B |
| 06/11/2026 | $73.60 | $75.92 (3.15%) | $76.33 | $73.31 | 567.30 K | $4.30 B |
| 06/10/2026 | $76.89 | $72.51 (-5.7%) | $77.44 | $72.47 | 761.03 K | $4.11 B |
| 06/09/2026 | $73.43 | $76.29 (3.89%) | $76.82 | $73.10 | 699.20 K | $4.33 B |
| 06/08/2026 | $73.77 | $72.16 (-2.18%) | $73.77 | $72.01 | 602.80 K | $4.09 B |
| 06/05/2026 | $76.42 | $74.16 (-2.96%) | $76.97 | $74.01 | 311.82 K | $4.20 B |
| 06/04/2026 | $76.93 | $76.63 (-0.39%) | $77.65 | $75.86 | 259.21 K | $4.34 B |
| 06/03/2026 | $77.78 | $76.12 (-2.13%) | $78.67 | $75.14 | 424.55 K | $4.32 B |
| 06/02/2026 | $78.65 | $78.43 (-0.28%) | $79.64 | $77.40 | 594.35 K | $4.45 B |
| 06/01/2026 | $75.82 | $78.54 (3.59%) | $78.63 | $75.06 | 480.80 K | $4.45 B |
| 05/29/2026 | $78.53 | $78.51 (-0.03%) | $79.63 | $78.06 | 714.42 K | $4.45 B |
| 05/28/2026 | $77.39 | $78.75 (1.76%) | $79.21 | $76.70 | 360.30 K | $4.47 B |
| 05/27/2026 | $76.19 | $78.30 (2.77%) | $78.50 | $76.19 | 347.30 K | $4.44 B |
| 05/26/2026 | $72.60 | $74.81 (3.04%) | $75.03 | $72.20 | 525.40 K | $4.24 B |
| 05/22/2026 | $73.68 | $72.20 (-2.01%) | $74.54 | $71.79 | 811.00 K | $4.09 B |
| 05/21/2026 | $72.06 | $73.65 (2.21%) | $74.17 | $71.24 | 558.90 K | $4.18 B |
| 05/20/2026 | $71.35 | $73.52 (3.04%) | $73.72 | $70.42 | 953.84 K | $4.17 B |
| 05/19/2026 | $72.76 | $70.83 (-2.65%) | $73.01 | $69.37 | 791.81 K | $4.02 B |
| 05/18/2026 | $75.70 | $74.51 (-1.57%) | $77.02 | $74.27 | 527.52 K | $4.22 B |
| 05/15/2026 | $78.70 | $75.90 (-3.56%) | $78.70 | $75.24 | 384.40 K | $4.30 B |
| 05/14/2026 | $80.44 | $79.97 (-0.58%) | $81.50 | $79.00 | 501.00 K | $4.53 B |
| 05/13/2026 | $81.43 | $79.64 (-2.2%) | $82.47 | $78.32 | 669.20 K | $4.52 B |
| 05/12/2026 | $85.64 | $82.41 (-3.77%) | $85.64 | $82.31 | 598.46 K | $4.67 B |
| 05/11/2026 | $90.05 | $85.68 (-4.85%) | $90.34 | $85.58 | 510.50 K | $4.86 B |
| 05/08/2026 | $89.58 | $90.43 (0.95%) | $91.45 | $86.43 | 301.40 K | $5.13 B |
| 05/07/2026 | $92.82 | $88.73 (-4.41%) | $92.82 | $88.36 | 424.60 K | $5.03 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.
