MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KNF — Knife River Corporation
NYSEKnife River Corporation
$51.97
+1.64(+3.26%)
- O
- 49.59
- H
- 52.29
- L
- 49.16
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$51.97
Period Return-41.94%
Period High$103.18
Period Low$49.16
Avg Daily Volume668.5K
Total Trading Days365
KNF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.59 | $52.29 | $49.16 | $51.97 | +$1.64 | +3.26% | 1,121,204 | $51.64 | $49.16 $52.29 |
| Oct 2, 2026 | $51.63 | $51.64 | $49.65 | $50.33 | $-0.29 | -0.57% | 894,024 | $50.38 | $49.65 $51.64 |
| Oct 1, 2026 | $50.89 | $51.18 | $49.69 | $50.62 | +$0.20 | +0.40% | 1,426,747 | $50.56 | $49.69 $51.18 |
| Sep 30, 2026 | $52.98 | $52.98 | $50.20 | $50.42 | $-2.26 | -4.29% | 1,361,057 | $50.86 | $50.20 $52.98 |
| Sep 29, 2026 | $53.78 | $54.79 | $52.08 | $52.68 | $-0.69 | -1.29% | 1,140,898 | $52.75 | $52.08 $54.79 |
| Sep 28, 2026 | $53.83 | $54.53 | $53.20 | $53.37 | $-1.21 | -2.22% | 1,313,319 | $53.70 | $53.20 $54.53 |
| Sep 25, 2026 | $53.40 | $54.86 | $52.92 | $54.58 | +$1.21 | +2.27% | 1,177,061 | $54.27 | $52.92 $54.86 |
| Sep 24, 2026 | $53.23 | $54.20 | $52.37 | $53.37 | +$1.94 | +3.77% | 1,752,889 | $53.35 | $52.37 $54.20 |
| Sep 23, 2026 | $54.92 | $55.87 | $50.67 | $51.43 | $-4.39 | -7.86% | 1,928,773 | $51.96 | $50.67 $55.87 |
| Sep 22, 2026 | $57.01 | $57.19 | $54.44 | $55.82 | +$0.41 | +0.74% | 763,607 | $55.77 | $54.44 $57.19 |
| Sep 21, 2026 | $54.93 | $55.75 | $53.94 | $55.41 | +$0.97 | +1.78% | 1,183,113 | $55.27 | $53.94 $55.75 |
| Sep 18, 2026 | $53.98 | $54.89 | $53.59 | $54.44 | $-0.05 | -0.09% | 1,379,081 | $54.39 | $53.59 $54.89 |
| Sep 17, 2026 | $56.90 | $56.90 | $54.14 | $54.49 | $-1.13 | -2.03% | 950,648 | $54.61 | $54.14 $56.90 |
| Sep 16, 2026 | $56.74 | $57.50 | $55.27 | $55.62 | $-0.94 | -1.66% | 1,125,100 | $56.08 | $55.27 $57.50 |
| Sep 15, 2026 | $56.29 | $57.23 | $55.27 | $56.56 | +$0.09 | +0.16% | 1,450,784 | $56.44 | $55.27 $57.23 |
| Sep 14, 2026 | $56.69 | $57.61 | $56.25 | $56.47 | $-1.16 | -2.01% | 710,857 | $56.72 | $56.25 $57.61 |
| Sep 11, 2026 | $58.13 | $58.49 | $57.38 | $57.63 | +$0.45 | +0.79% | 952,644 | $57.77 | $57.38 $58.49 |
| Sep 10, 2026 | $56.99 | $58.63 | $56.99 | $57.18 | $-0.79 | -1.36% | 813,405 | $57.57 | $56.99 $58.63 |
| Sep 9, 2026 | $60.22 | $60.85 | $57.76 | $57.97 | $-3.46 | -5.63% | 1,140,828 | $58.53 | $57.76 $60.85 |
| Sep 8, 2026 | $61.64 | $62.59 | $60.89 | $61.43 | $-0.40 | -0.65% | 681,270 | $61.64 | $60.89 $62.59 |
| Sep 4, 2026 | $61.85 | $62.75 | $61.50 | $61.83 | $-0.30 | -0.48% | 485,160 | $61.89 | $61.50 $62.75 |
| Sep 3, 2026 | $62.06 | $62.66 | $60.07 | $62.13 | +$0.89 | +1.45% | 1,098,972 | $61.98 | $60.07 $62.66 |
| Sep 2, 2026 | $60.88 | $62.50 | $60.73 | $61.24 | $-0.56 | -0.91% | 1,503,039 | $61.40 | $60.73 $62.50 |
| Sep 1, 2026 | $61.76 | $62.50 | $60.94 | $61.80 | $-0.90 | -1.44% | 847,881 | $61.80 | $60.94 $62.50 |
| Aug 31, 2026 | $63.61 | $64.21 | $62.50 | $62.70 | $-1.54 | -2.40% | 857,223 | $62.97 | $62.50 $64.21 |
| Aug 28, 2026 | $66.91 | $68.01 | $64.23 | $64.24 | $-2.33 | -3.50% | 509,326 | $64.77 | $64.23 $68.01 |
| Aug 27, 2026 | $66.08 | $67.53 | $65.87 | $66.57 | $-0.23 | -0.34% | 650,012 | $66.82 | $65.87 $67.53 |
| Aug 26, 2026 | $66.18 | $66.97 | $65.46 | $66.80 | +$1.00 | +1.52% | 1,161,451 | $66.48 | $65.46 $66.97 |
| Aug 25, 2026 | $65.20 | $66.79 | $64.17 | $65.80 | +$2.14 | +3.36% | 1,138,721 | $65.59 | $64.17 $66.79 |
| Aug 24, 2026 | $66.26 | $67.78 | $63.54 | $63.66 | $-2.51 | -3.79% | 738,639 | $64.67 | $63.54 $67.78 |