5 DAY PERFORMANCE
+16.15%
1 MONTH PERFORMANCE
+5.20%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+24.78%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
+33.93%
Knife River Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $88.71 | $89.23 (0.59%) | $90.44 | $87.36 | 606,957 | $4.98 B |
| 03/11/2025 | $89.48 | $87.45 (-2.27%) | $90.58 | $86.98 | 841,633 | $4.95 B |
| 03/10/2025 | $86.30 | $89.36 (3.55%) | $90.16 | $86.05 | 851,200 | $5.06 B |
| 03/07/2025 | $87.83 | $88.09 (0.3%) | $89.19 | $84.15 | 613,003 | $4.99 B |
| 03/06/2025 | $89.30 | $88.41 (-1%) | $90.83 | $88.21 | 353,896 | $5.00 B |
| 03/05/2025 | $88.25 | $90.99 (3.1%) | $91.17 | $87.73 | 403,841 | $5.15 B |
| 03/04/2025 | $89.02 | $87.68 (-1.51%) | $89.76 | $85.54 | 378,433 | $4.96 B |
| 03/03/2025 | $96.78 | $90.68 (-6.3%) | $97.00 | $89.94 | 270,937 | $5.13 B |
| 02/28/2025 | $92.83 | $95.68 (3.07%) | $95.95 | $92.50 | 552,946 | $5.42 B |
| 02/27/2025 | $96.09 | $93.11 (-3.1%) | $96.38 | $93.08 | 399,600 | $5.27 B |
| 02/26/2025 | $93.81 | $96.00 (2.33%) | $96.35 | $93.53 | 283,000 | $5.43 B |
| 02/25/2025 | $92.97 | $93.22 (0.27%) | $94.22 | $91.22 | 417,841 | $5.28 B |
| 02/24/2025 | $93.22 | $92.73 (-0.53%) | $93.75 | $91.23 | 435,205 | $5.25 B |
| 02/21/2025 | $102.78 | $92.99 (-9.53%) | $102.78 | $92.90 | 692,100 | $5.26 B |
| 02/20/2025 | $102.52 | $101.35 (-1.14%) | $103.01 | $100.44 | 514,029 | $5.74 B |
| 02/19/2025 | $103.35 | $102.90 (-0.44%) | $104.40 | $102.12 | 306,327 | $5.82 B |
| 02/18/2025 | $102.92 | $105.00 (2.02%) | $105.23 | $100.70 | 433,406 | $5.94 B |
| 02/14/2025 | $102.14 | $102.05 (-0.09%) | $102.83 | $99.69 | 445,500 | $5.78 B |
| 02/13/2025 | $104.05 | $101.42 (-2.53%) | $105.99 | $97.25 | 681,800 | $5.74 B |
| 02/12/2025 | $95.49 | $97.26 (1.85%) | $98.34 | $94.42 | 991,000 | $5.50 B |
| 02/11/2025 | $100.54 | $98.98 (-1.55%) | $101.65 | $98.28 | 484,819 | $5.60 B |
| 02/10/2025 | $103.33 | $101.76 (-1.52%) | $103.73 | $101.29 | 454,238 | $5.76 B |
| 02/07/2025 | $104.93 | $102.57 (-2.25%) | $105.41 | $102.04 | 363,200 | $5.81 B |
| 02/06/2025 | $103.60 | $104.50 (0.87%) | $105.50 | $102.91 | 268,000 | $5.92 B |
| 02/05/2025 | $103.83 | $103.01 (-0.79%) | $104.64 | $102.21 | 232,400 | $5.83 B |
| 02/04/2025 | $103.27 | $102.34 (-0.9%) | $103.80 | $101.72 | 261,200 | $5.79 B |
| 02/03/2025 | $101.48 | $102.39 (0.9%) | $103.07 | $100.50 | 288,712 | $5.80 B |
| 01/31/2025 | $106.26 | $103.58 (-2.52%) | $106.89 | $103.22 | 310,579 | $5.86 B |
| 01/30/2025 | $104.27 | $106.00 (1.66%) | $106.41 | $103.82 | 313,507 | $6.00 B |
| 01/29/2025 | $102.73 | $102.81 (0.08%) | $103.91 | $101.78 | 200,205 | $5.82 B |
| 01/28/2025 | $100.16 | $102.28 (2.12%) | $102.59 | $99.54 | 273,600 | $5.79 B |
| 01/27/2025 | $102.29 | $99.97 (-2.27%) | $103.24 | $99.57 | 370,804 | $5.66 B |
| 01/24/2025 | $103.81 | $104.44 (0.61%) | $104.87 | $102.38 | 284,200 | $5.91 B |
| 01/23/2025 | $106.08 | $103.57 (-2.37%) | $106.59 | $102.91 | 421,400 | $5.86 B |
| 01/22/2025 | $107.91 | $106.99 (-0.85%) | $108.83 | $106.98 | 371,105 | $6.06 B |
| 01/21/2025 | $106.51 | $107.31 (0.75%) | $107.38 | $105.54 | 329,200 | $6.08 B |
| 01/17/2025 | $105.59 | $104.88 (-0.67%) | $106.58 | $103.83 | 316,500 | $5.94 B |
| 01/16/2025 | $102.14 | $104.27 (2.09%) | $104.64 | $101.50 | 481,400 | $5.90 B |
| 01/15/2025 | $103.93 | $101.24 (-2.59%) | $105.95 | $100.91 | 575,117 | $5.73 B |
| 01/14/2025 | $95.92 | $100.21 (4.47%) | $100.90 | $95.79 | 578,208 | $5.67 B |
| 01/13/2025 | $92.90 | $95.38 (2.67%) | $95.43 | $92.90 | 395,544 | $5.40 B |
| 01/10/2025 | $96.37 | $95.21 (-1.2%) | $96.47 | $91.46 | 512,402 | $5.39 B |
| 01/08/2025 | $96.00 | $98.24 (2.33%) | $98.28 | $95.25 | 531,421 | $5.56 B |
| 01/07/2025 | $102.02 | $97.00 (-4.92%) | $102.96 | $96.12 | 729,215 | $5.49 B |
| 01/06/2025 | $101.40 | $102.32 (0.91%) | $102.52 | $100.49 | 487,435 | $5.79 B |
| 01/03/2025 | $100.82 | $101.02 (0.2%) | $101.77 | $99.71 | 440,900 | $5.72 B |
| 01/02/2025 | $103.00 | $100.42 (-2.5%) | $104.32 | $100.02 | 505,355 | $5.69 B |
| 12/31/2024 | $103.12 | $101.64 (-1.44%) | $103.80 | $101.23 | 296,800 | $5.75 B |
| 12/30/2024 | $101.86 | $102.35 (0.48%) | $102.81 | $100.05 | 254,648 | $5.79 B |
| 12/27/2024 | $103.31 | $102.97 (-0.33%) | $104.04 | $101.71 | 276,400 | $5.83 B |
| 12/26/2024 | $102.58 | $104.14 (1.52%) | $104.83 | $102.34 | 279,300 | $5.90 B |
| 12/24/2024 | $102.74 | $103.56 (0.8%) | $103.98 | $101.20 | 157,228 | $5.86 B |
| 12/23/2024 | $104.76 | $102.63 (-2.03%) | $105.73 | $102.07 | 530,256 | $5.81 B |
| 12/20/2024 | $100.20 | $105.71 (5.5%) | $106.52 | $100.00 | 1.61 M | $5.98 B |
| 12/19/2024 | $102.62 | $100.03 (-2.52%) | $103.20 | $99.99 | 460,113 | $5.66 B |
| 12/18/2024 | $105.62 | $100.92 (-4.45%) | $108.39 | $99.98 | 687,000 | $5.71 B |
| 12/17/2024 | $105.29 | $104.85 (-0.42%) | $106.50 | $103.83 | 728,253 | $5.94 B |
| 12/16/2024 | $102.96 | $106.51 (3.45%) | $106.78 | $101.94 | 914,188 | $6.03 B |
| 12/13/2024 | $105.17 | $102.31 (-2.72%) | $105.17 | $100.85 | 431,300 | $5.79 B |
| 12/12/2024 | $106.00 | $105.16 (-0.79%) | $107.96 | $105.09 | 987,100 | $5.95 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.
