-
5 DAY PERFORMANCE
+0.17% -
1 MONTH PERFORMANCE
+14.79% -
3 MONTH PERFORMANCE
+27.03% -
6 MONTH PERFORMANCE
+9.89% -
YEAR-TO-DATE PERFORMANCE
+34.63% -
1 YEAR PERFORMANCE
+82.47%
Knife River Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $89.44 | $89.07 (-0.41%) | $90.08 | $88.35 | 546,962 | $5.04 B |
| 09/26/2024 | $90.58 | $89.13 (-1.6%) | $91.38 | $88.88 | 362,800 | $5.05 B |
| 09/25/2024 | $89.39 | $88.99 (-0.45%) | $89.85 | $88.55 | 369,441 | $5.04 B |
| 09/24/2024 | $89.66 | $88.95 (-0.79%) | $89.74 | $88.25 | 413,446 | $5.04 B |
| 09/23/2024 | $90.82 | $89.00 (-2%) | $91.38 | $87.54 | 470,606 | $5.04 B |
| 09/20/2024 | $93.23 | $90.76 (-2.65%) | $93.77 | $90.19 | 1.05 M | $5.14 B |
| 09/19/2024 | $92.20 | $91.51 (-0.75%) | $92.28 | $90.30 | 554,700 | $5.18 B |
| 09/18/2024 | $89.24 | $89.36 (0.13%) | $91.50 | $88.35 | 490,709 | $5.06 B |
| 09/17/2024 | $88.25 | $89.24 (1.12%) | $89.50 | $86.61 | 867,700 | $5.05 B |
| 09/16/2024 | $84.09 | $87.62 (4.2%) | $88.24 | $84.00 | 464,746 | $4.96 B |
| 09/13/2024 | $82.86 | $83.99 (1.36%) | $84.52 | $82.67 | 337,827 | $4.75 B |
| 09/12/2024 | $79.26 | $82.00 (3.46%) | $82.31 | $78.77 | 432,905 | $4.64 B |
| 09/11/2024 | $76.45 | $78.84 (3.13%) | $79.00 | $74.94 | 362,840 | $4.46 B |
| 09/10/2024 | $75.60 | $76.99 (1.84%) | $77.19 | $74.76 | 395,200 | $4.36 B |
| 09/09/2024 | $74.52 | $75.04 (0.7%) | $75.58 | $74.52 | 266,406 | $4.25 B |
| 09/06/2024 | $75.67 | $74.53 (-1.51%) | $75.91 | $73.91 | 244,900 | $4.22 B |
| 09/05/2024 | $75.00 | $75.28 (0.37%) | $76.65 | $74.02 | 342,720 | $4.26 B |
| 09/04/2024 | $75.24 | $74.92 (-0.43%) | $75.61 | $73.97 | 284,700 | $4.24 B |
| 09/03/2024 | $77.92 | $75.68 (-2.87%) | $78.22 | $75.40 | 351,200 | $4.28 B |
| 08/30/2024 | $77.79 | $78.87 (1.39%) | $78.92 | $77.10 | 191,600 | $4.46 B |
| 08/29/2024 | $76.83 | $77.62 (1.03%) | $78.59 | $75.92 | 188,935 | $4.39 B |
| 08/28/2024 | $76.86 | $76.28 (-0.75%) | $77.65 | $76.20 | 196,600 | $4.32 B |
| 08/27/2024 | $78.39 | $77.04 (-1.72%) | $78.66 | $76.29 | 270,265 | $4.36 B |
| 08/26/2024 | $80.22 | $78.91 (-1.63%) | $80.83 | $78.81 | 172,405 | $4.47 B |
| 08/23/2024 | $77.07 | $79.48 (3.13%) | $80.14 | $76.66 | 274,502 | $4.50 B |
| 08/22/2024 | $75.93 | $76.05 (0.16%) | $77.27 | $75.65 | 131,344 | $4.31 B |
| 08/21/2024 | $75.36 | $75.56 (0.27%) | $76.07 | $74.62 | 128,542 | $4.28 B |
| 08/20/2024 | $75.38 | $74.76 (-0.82%) | $76.06 | $74.17 | 204,300 | $4.23 B |
| 08/19/2024 | $75.58 | $75.38 (-0.26%) | $75.58 | $74.06 | 213,133 | $4.27 B |
| 08/16/2024 | $75.55 | $75.43 (-0.16%) | $76.29 | $74.92 | 200,900 | $4.27 B |
| 08/15/2024 | $75.16 | $75.65 (0.65%) | $76.15 | $73.76 | 244,396 | $4.28 B |
| 08/14/2024 | $73.78 | $73.18 (-0.81%) | $73.78 | $72.11 | 224,331 | $4.14 B |
| 08/13/2024 | $73.66 | $73.29 (-0.5%) | $74.00 | $72.37 | 287,746 | $4.15 B |
| 08/12/2024 | $73.45 | $72.80 (-0.88%) | $73.45 | $71.96 | 242,742 | $4.12 B |
| 08/09/2024 | $73.90 | $73.29 (-0.83%) | $74.62 | $71.92 | 290,900 | $4.15 B |
| 08/08/2024 | $72.02 | $72.62 (0.83%) | $73.50 | $70.83 | 321,822 | $4.11 B |
| 08/07/2024 | $73.64 | $70.27 (-4.58%) | $74.61 | $69.77 | 289,838 | $3.98 B |
| 08/06/2024 | $73.49 | $72.87 (-0.84%) | $74.95 | $69.73 | 750,600 | $4.12 B |
| 08/05/2024 | $68.36 | $70.76 (3.51%) | $72.04 | $67.22 | 659,901 | $4.01 B |
| 08/02/2024 | $74.37 | $73.30 (-1.44%) | $74.60 | $71.85 | 374,849 | $4.15 B |
| 08/01/2024 | $79.47 | $76.84 (-3.31%) | $80.22 | $75.67 | 418,612 | $4.35 B |
| 07/31/2024 | $79.91 | $79.52 (-0.49%) | $81.36 | $79.34 | 602,535 | $4.50 B |
| 07/30/2024 | $82.00 | $78.98 (-3.68%) | $83.00 | $78.81 | 717,333 | $4.47 B |
| 07/29/2024 | $80.27 | $80.63 (0.45%) | $80.97 | $79.61 | 272,000 | $4.56 B |
| 07/26/2024 | $79.00 | $80.00 (1.27%) | $81.03 | $78.72 | 395,400 | $4.53 B |
| 07/25/2024 | $76.65 | $77.11 (0.6%) | $79.48 | $76.29 | 453,316 | $4.36 B |
| 07/24/2024 | $78.98 | $76.31 (-3.38%) | $79.82 | $76.20 | 429,929 | $4.32 B |
| 07/23/2024 | $77.58 | $79.80 (2.86%) | $79.91 | $77.47 | 351,710 | $4.52 B |
| 07/22/2024 | $76.79 | $77.86 (1.39%) | $78.64 | $76.53 | 303,425 | $4.41 B |
| 07/19/2024 | $75.41 | $76.89 (1.96%) | $77.06 | $74.81 | 455,762 | $4.35 B |
| 07/18/2024 | $75.51 | $75.24 (-0.36%) | $77.90 | $74.29 | 452,705 | $4.26 B |
| 07/17/2024 | $81.50 | $75.88 (-6.9%) | $81.50 | $75.81 | 587,791 | $4.29 B |
| 07/16/2024 | $79.08 | $81.90 (3.57%) | $81.97 | $79.08 | 501,593 | $4.63 B |
| 07/15/2024 | $77.55 | $78.48 (1.2%) | $78.91 | $76.55 | 381,071 | $4.44 B |
| 07/12/2024 | $76.99 | $76.55 (-0.57%) | $78.94 | $76.19 | 372,087 | $4.33 B |
| 07/11/2024 | $73.54 | $76.17 (3.58%) | $76.36 | $73.31 | 450,587 | $4.31 B |
| 07/10/2024 | $71.88 | $72.76 (1.22%) | $72.77 | $70.63 | 249,596 | $4.12 B |
| 07/09/2024 | $71.33 | $71.30 (-0.04%) | $71.61 | $70.58 | 189,147 | $4.03 B |
| 07/08/2024 | $71.91 | $71.21 (-0.97%) | $72.62 | $71.21 | 454,704 | $4.03 B |
| 07/05/2024 | $70.47 | $71.27 (1.14%) | $71.63 | $69.58 | 249,562 | $4.03 B |
| 07/03/2024 | $69.77 | $70.73 (1.38%) | $70.99 | $69.13 | 158,255 | $4.00 B |
| 07/02/2024 | $68.64 | $69.37 (1.06%) | $69.51 | $68.14 | 274,868 | $3.93 B |
| 07/01/2024 | $70.57 | $68.61 (-2.78%) | $70.94 | $68.48 | 307,354 | $3.88 B |