5 DAY PERFORMANCE
-5.48%
1 MONTH PERFORMANCE
+12.89%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
+10.51%
YEAR-TO-DATE PERFORMANCE
+15.86%
1 YEAR PERFORMANCE
+0.56%
Knife River Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $90.00 | $91.51 (1.68%) | $92.04 | $87.25 | 578.30 K | $5.19 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 |
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.
