5 DAY PERFORMANCE
+41.76%
1 MONTH PERFORMANCE
+56.84%
3 MONTH PERFORMANCE
+20.24%
6 MONTH PERFORMANCE
-6.44%
YEAR-TO-DATE PERFORMANCE
+15.86%
1 YEAR PERFORMANCE
+12.94%
Knife River Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $60.89 | $62.24 (2.22%) | $63.23 | $59.07 | 1.09 M | $3.54 B |
| 11/03/2026 | $61.01 | $58.53 (-4.06%) | $61.45 | $57.61 | 1.49 M | $3.32 B |
| 11/02/2026 | $59.05 | $57.73 (-2.24%) | $61.88 | $57.22 | 1.51 M | $3.28 B |
| 10/30/2026 | $56.99 | $57.50 (0.89%) | $59.00 | $56.78 | 497.03 K | $3.27 B |
| 10/29/2026 | $53.92 | $57.60 (6.82%) | $58.68 | $53.92 | 575.50 K | $3.27 B |
| 10/28/2026 | $54.58 | $54.25 (-0.6%) | $55.00 | $53.56 | 540.90 K | $3.08 B |
| 10/27/2026 | $54.21 | $54.83 (1.14%) | $54.91 | $52.88 | 945.41 K | $3.11 B |
| 10/26/2026 | $52.99 | $52.91 (-0.15%) | $53.80 | $52.01 | 497.00 K | $3.00 B |
| 10/23/2026 | $53.27 | $53.12 (-0.28%) | $54.07 | $52.48 | 585.03 K | $3.01 B |
| 10/22/2026 | $52.38 | $53.85 (2.81%) | $53.99 | $51.88 | 716.05 K | $3.05 B |
| 10/21/2026 | $51.74 | $52.44 (1.35%) | $52.89 | $51.35 | 715.63 K | $2.97 B |
| 10/20/2026 | $49.80 | $51.18 (2.77%) | $52.32 | $49.63 | 1.21 M | $2.90 B |
| 10/19/2026 | $50.44 | $49.58 (-1.7%) | $50.45 | $49.14 | 512.91 K | $2.81 B |
| 10/16/2026 | $50.29 | $50.50 (0.42%) | $51.16 | $49.70 | 375.00 K | $2.86 B |
| 10/15/2026 | $49.05 | $49.95 (1.83%) | $50.23 | $48.30 | 540.70 K | $2.83 B |
| 10/14/2026 | $48.17 | $47.98 (-0.39%) | $48.90 | $47.79 | 573.00 K | $2.72 B |
| 10/13/2026 | $49.48 | $48.97 (-1.03%) | $50.13 | $48.71 | 429.49 K | $2.78 B |
| 10/12/2026 | $49.62 | $49.44 (-0.36%) | $50.41 | $49.25 | 484.10 K | $2.80 B |
| 10/09/2026 | $51.97 | $49.84 (-4.1%) | $51.97 | $49.53 | 598.03 K | $2.83 B |
| 10/08/2026 | $50.07 | $52.27 (4.39%) | $52.50 | $49.42 | 1.48 M | $2.96 B |
| 10/07/2026 | $52.50 | $50.54 (-3.73%) | $52.50 | $50.35 | 830.60 K | $2.87 B |
| 10/06/2026 | $52.78 | $53.23 (0.85%) | $53.58 | $52.17 | 748.37 K | $3.02 B |
| 10/05/2026 | $49.59 | $51.97 (4.8%) | $52.29 | $49.16 | 1.13 M | $2.95 B |
| 10/02/2026 | $51.63 | $50.33 (-2.52%) | $51.64 | $49.65 | 894.02 K | $2.85 B |
| 10/01/2026 | $50.89 | $50.62 (-0.53%) | $51.18 | $49.69 | 1.43 M | $2.87 B |
| 09/30/2026 | $52.98 | $50.42 (-4.83%) | $52.98 | $50.20 | 1.36 M | $2.86 B |
| 09/29/2026 | $53.78 | $52.68 (-2.05%) | $54.79 | $52.08 | 1.14 M | $2.99 B |
| 09/28/2026 | $53.83 | $53.37 (-0.85%) | $54.53 | $53.20 | 1.31 M | $3.03 B |
| 09/25/2026 | $53.40 | $54.58 (2.21%) | $54.86 | $52.92 | 1.18 M | $3.09 B |
| 09/24/2026 | $53.23 | $53.37 (0.26%) | $54.20 | $52.37 | 1.75 M | $3.03 B |
| 09/23/2026 | $54.92 | $51.43 (-6.35%) | $55.87 | $50.67 | 1.93 M | $2.92 B |
| 09/22/2026 | $57.01 | $55.82 (-2.09%) | $57.19 | $54.44 | 763.61 K | $3.16 B |
| 09/21/2026 | $54.93 | $55.41 (0.87%) | $55.75 | $53.94 | 1.18 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 |
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.
