5 DAY PERFORMANCE
+46.55%
1 MONTH PERFORMANCE
+23.18%
3 MONTH PERFORMANCE
-5.48%
6 MONTH PERFORMANCE
+0.75%
YEAR-TO-DATE PERFORMANCE
+15.86%
1 YEAR PERFORMANCE
+7.80%
Knife River Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $54.93 | $55.41 (0.87%) | $55.75 | $53.94 | 1.16 M | $3.14 B |
| 09/18/2026 | $53.98 | $54.44 (0.85%) | $54.89 | $53.59 | 1.38 M | $3.09 B |
| 09/17/2026 | $56.90 | $54.49 (-4.24%) | $56.90 | $54.14 | 950.70 K | $3.09 B |
| 09/16/2026 | $56.74 | $55.62 (-1.97%) | $57.50 | $55.27 | 1.13 M | $3.15 B |
| 09/15/2026 | $56.29 | $56.56 (0.48%) | $57.23 | $55.27 | 1.45 M | $3.21 B |
| 09/14/2026 | $56.69 | $56.47 (-0.39%) | $57.61 | $56.25 | 710.90 K | $3.20 B |
| 09/11/2026 | $58.13 | $57.63 (-0.86%) | $58.49 | $57.38 | 952.64 K | $3.27 B |
| 09/10/2026 | $56.99 | $57.18 (0.33%) | $58.63 | $56.99 | 813.41 K | $3.24 B |
| 09/09/2026 | $60.22 | $57.97 (-3.74%) | $60.85 | $57.76 | 1.14 M | $3.29 B |
| 09/08/2026 | $61.64 | $61.43 (-0.34%) | $62.59 | $60.89 | 681.30 K | $3.48 B |
| 09/04/2026 | $61.85 | $61.83 (-0.03%) | $62.75 | $61.50 | 485.20 K | $3.51 B |
| 09/03/2026 | $62.06 | $62.13 (0.11%) | $62.66 | $60.07 | 1.10 M | $3.52 B |
| 09/02/2026 | $60.88 | $61.24 (0.59%) | $62.50 | $60.73 | 1.55 M | $3.47 B |
| 09/01/2026 | $61.76 | $61.80 (0.06%) | $62.50 | $60.94 | 847.90 K | $3.50 B |
| 08/31/2026 | $63.61 | $62.70 (-1.43%) | $64.21 | $62.50 | 857.21 K | $3.56 B |
| 08/28/2026 | $66.91 | $64.24 (-3.99%) | $68.01 | $64.23 | 509.33 K | $3.64 B |
| 08/27/2026 | $66.08 | $66.57 (0.74%) | $67.53 | $65.87 | 650.01 K | $3.77 B |
| 08/26/2026 | $66.18 | $66.80 (0.94%) | $66.97 | $65.46 | 1.16 M | $3.79 B |
| 08/25/2026 | $65.20 | $65.80 (0.92%) | $66.79 | $64.17 | 1.14 M | $3.73 B |
| 08/24/2026 | $66.26 | $63.66 (-3.92%) | $67.78 | $63.54 | 738.64 K | $3.61 B |
| 08/21/2026 | $66.69 | $66.17 (-0.78%) | $66.69 | $64.90 | 581.80 K | $3.75 B |
| 08/20/2026 | $64.74 | $65.96 (1.88%) | $66.76 | $64.21 | 1.16 M | $3.74 B |
| 08/19/2026 | $65.77 | $65.78 (0.02%) | $66.99 | $65.63 | 466.50 K | $3.73 B |
| 08/18/2026 | $66.23 | $65.45 (-1.18%) | $67.25 | $63.79 | 770.01 K | $3.71 B |
| 08/17/2026 | $65.98 | $66.65 (1.02%) | $67.15 | $65.23 | 696.40 K | $3.78 B |
| 08/14/2026 | $65.93 | $66.40 (0.71%) | $67.22 | $65.33 | 457.70 K | $3.76 B |
| 08/13/2026 | $68.11 | $65.92 (-3.22%) | $68.31 | $65.87 | 432.20 K | $3.74 B |
| 08/12/2026 | $68.41 | $67.42 (-1.45%) | $68.81 | $67.13 | 547.35 K | $3.82 B |
| 08/11/2026 | $67.57 | $68.15 (0.86%) | $68.78 | $66.52 | 665.40 K | $3.86 B |
| 08/10/2026 | $65.78 | $67.52 (2.65%) | $68.19 | $65.00 | 968.20 K | $3.83 B |
| 08/07/2026 | $67.43 | $66.80 (-0.93%) | $68.75 | $66.55 | 935.79 K | $3.79 B |
| 08/06/2026 | $67.66 | $67.51 (-0.22%) | $68.75 | $66.23 | 809.40 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 |
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.
