5 DAY PERFORMANCE
-4.97%
1 MONTH PERFORMANCE
+2.38%
3 MONTH PERFORMANCE
-9.35%
6 MONTH PERFORMANCE
-21.24%
YEAR-TO-DATE PERFORMANCE
-28.49%
1 YEAR PERFORMANCE
-31.00%
Knife River Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $74.00 | $74.64 (0.86%) | $75.34 | $73.70 | 362.15 K | $4.22 B |
| 12/04/2025 | $74.12 | $74.05 (-0.09%) | $76.19 | $73.81 | 593.81 K | $4.19 B |
| 12/03/2025 | $74.66 | $76.48 (2.44%) | $76.71 | $74.17 | 383.00 K | $4.33 B |
| 12/02/2025 | $74.40 | $74.01 (-0.52%) | $75.34 | $73.64 | 436.10 K | $4.19 B |
| 12/01/2025 | $73.96 | $73.81 (-0.2%) | $74.98 | $73.55 | 455.70 K | $4.18 B |
| 11/28/2025 | $74.31 | $74.84 (0.71%) | $74.93 | $74.12 | 205.52 K | $4.24 B |
| 11/26/2025 | $74.00 | $74.03 (0.04%) | $75.11 | $73.95 | 425.40 K | $4.19 B |
| 11/25/2025 | $72.75 | $74.63 (2.58%) | $74.90 | $72.14 | 553.64 K | $4.22 B |
| 11/24/2025 | $70.27 | $72.09 (2.59%) | $72.28 | $69.61 | 565.30 K | $4.08 B |
| 11/21/2025 | $69.76 | $70.65 (1.28%) | $72.29 | $69.15 | 582.90 K | $4.00 B |
| 11/20/2025 | $70.68 | $69.11 (-2.22%) | $71.14 | $69.03 | 407.03 K | $3.91 B |
| 11/19/2025 | $69.17 | $69.30 (0.19%) | $69.53 | $68.18 | 374.53 K | $3.92 B |
| 11/18/2025 | $67.45 | $68.20 (1.11%) | $68.48 | $66.90 | 500.00 K | $3.86 B |
| 11/17/2025 | $69.81 | $67.51 (-3.29%) | $69.82 | $67.36 | 420.25 K | $3.82 B |
| 11/14/2025 | $69.05 | $69.62 (0.83%) | $70.10 | $68.43 | 607.70 K | $3.94 B |
| 11/13/2025 | $70.52 | $71.01 (0.69%) | $71.42 | $70.11 | 625.32 K | $4.02 B |
| 11/12/2025 | $71.48 | $70.98 (-0.7%) | $72.59 | $70.15 | 456.20 K | $4.02 B |
| 11/11/2025 | $72.37 | $71.33 (-1.44%) | $72.93 | $71.14 | 887.53 K | $4.04 B |
| 11/10/2025 | $71.49 | $71.86 (0.52%) | $73.53 | $69.93 | 932.23 K | $4.07 B |
| 11/07/2025 | $70.96 | $70.99 (0.04%) | $71.38 | $69.82 | 763.91 K | $4.02 B |
| 11/06/2025 | $71.55 | $71.08 (-0.66%) | $72.89 | $70.02 | 1.27 M | $4.02 B |
| 11/05/2025 | $67.15 | $72.17 (7.48%) | $73.60 | $66.90 | 1.99 M | $4.08 B |
| 11/04/2025 | $66.51 | $66.22 (-0.44%) | $68.80 | $64.26 | 1.10 M | $3.75 B |
| 11/03/2025 | $60.35 | $61.11 (1.26%) | $62.44 | $59.11 | 1.07 M | $3.46 B |
| 10/31/2025 | $59.49 | $60.46 (1.63%) | $60.82 | $58.72 | 857.10 K | $3.42 B |
| 10/30/2025 | $59.52 | $59.93 (0.69%) | $61.02 | $59.10 | 633.10 K | $3.39 B |
| 10/29/2025 | $60.99 | $60.65 (-0.56%) | $62.97 | $60.34 | 903.85 K | $3.43 B |
| 10/28/2025 | $61.92 | $61.14 (-1.26%) | $62.34 | $60.75 | 1.59 M | $3.46 B |
| 10/27/2025 | $63.00 | $62.37 (-1%) | $63.59 | $61.85 | 726.91 K | $3.53 B |
| 10/24/2025 | $63.20 | $62.85 (-0.55%) | $63.91 | $62.74 | 526.04 K | $3.56 B |
| 10/23/2025 | $63.00 | $63.05 (0.08%) | $63.97 | $62.69 | 761.50 K | $3.57 B |
| 10/22/2025 | $64.70 | $63.13 (-2.43%) | $64.84 | $62.70 | 662.04 K | $3.57 B |
| 10/21/2025 | $64.31 | $64.57 (0.4%) | $64.83 | $63.18 | 793.80 K | $3.65 B |
| 10/20/2025 | $65.49 | $64.79 (-1.07%) | $66.09 | $64.10 | 403.42 K | $3.67 B |
| 10/17/2025 | $65.00 | $64.92 (-0.12%) | $65.53 | $64.26 | 467.53 K | $3.67 B |
| 10/16/2025 | $67.44 | $65.50 (-2.88%) | $67.80 | $65.31 | 462.80 K | $3.71 B |
| 10/15/2025 | $70.46 | $67.59 (-4.07%) | $71.69 | $67.59 | 583.63 K | $3.83 B |
| 10/14/2025 | $68.98 | $70.52 (2.23%) | $70.93 | $68.76 | 438.81 K | $3.99 B |
| 10/13/2025 | $67.66 | $69.51 (2.73%) | $70.29 | $67.66 | 1.17 M | $3.93 B |
| 10/10/2025 | $66.83 | $67.36 (0.79%) | $67.50 | $66.31 | 849.40 K | $3.81 B |
| 10/09/2025 | $68.20 | $66.46 (-2.55%) | $68.46 | $66.16 | 1.09 M | $3.76 B |
| 10/08/2025 | $69.52 | $68.44 (-1.55%) | $69.97 | $66.75 | 1.27 M | $3.87 B |
| 10/07/2025 | $71.59 | $69.43 (-3.02%) | $71.59 | $68.93 | 868.21 K | $3.93 B |
| 10/06/2025 | $72.61 | $71.06 (-2.13%) | $72.61 | $70.44 | 550.00 K | $4.02 B |
| 10/03/2025 | $72.54 | $72.69 (0.21%) | $73.16 | $71.74 | 473.20 K | $4.11 B |
| 10/02/2025 | $72.42 | $72.30 (-0.17%) | $72.91 | $71.54 | 523.70 K | $4.09 B |
| 10/01/2025 | $76.25 | $72.63 (-4.75%) | $76.64 | $72.38 | 814.31 K | $4.11 B |
| 09/30/2025 | $74.93 | $76.87 (2.59%) | $77.05 | $74.52 | 546.90 K | $4.35 B |
| 09/29/2025 | $73.93 | $73.98 (0.07%) | $74.48 | $73.17 | 387.11 K | $4.19 B |
| 09/26/2025 | $72.41 | $73.58 (1.62%) | $73.83 | $72.12 | 456.00 K | $4.16 B |
| 09/25/2025 | $71.49 | $72.04 (0.77%) | $72.40 | $70.80 | 762.00 K | $4.08 B |
| 09/24/2025 | $76.44 | $72.40 (-5.29%) | $76.91 | $72.28 | 874.68 K | $4.10 B |
| 09/23/2025 | $76.18 | $75.93 (-0.33%) | $77.16 | $75.37 | 664.13 K | $4.30 B |
| 09/22/2025 | $74.83 | $75.71 (1.18%) | $76.25 | $74.69 | 380.60 K | $4.29 B |
| 09/19/2025 | $76.56 | $75.61 (-1.24%) | $76.64 | $74.64 | 1.39 M | $4.28 B |
| 09/18/2025 | $75.14 | $76.30 (1.54%) | $77.23 | $74.68 | 629.80 K | $4.32 B |
| 09/17/2025 | $75.44 | $75.07 (-0.49%) | $77.41 | $74.21 | 775.10 K | $4.25 B |
| 09/16/2025 | $77.20 | $75.45 (-2.27%) | $77.50 | $75.32 | 611.95 K | $4.27 B |
| 09/15/2025 | $78.14 | $77.24 (-1.15%) | $78.29 | $76.09 | 562.80 K | $4.37 B |
| 09/12/2025 | $79.75 | $77.96 (-2.24%) | $80.44 | $77.90 | 408.10 K | $4.41 B |
| 09/11/2025 | $79.20 | $80.68 (1.87%) | $81.72 | $79.13 | 555.60 K | $4.57 B |
| 09/10/2025 | $78.89 | $78.59 (-0.38%) | $80.35 | $78.16 | 471.21 K | $4.45 B |
| 09/09/2025 | $79.40 | $78.88 (-0.65%) | $79.55 | $77.46 | 576.32 K | $4.46 B |
| 09/08/2025 | $80.18 | $80.18 (0%) | $81.22 | $78.61 | 551.90 K | $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.
