Knife River Corp (KNF) stock
KNFNYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/301% below fair value
$57.50−0.10 (-0.17%)
Close on Oct 30, 2026Market cap $3.26BP/E 23.5Yield –
Price history
Knife River share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.50
-0.17% on the day
52-week range
$47.79 – $96.28
-40.3% from the high
Change over 52 weeks
-4.1%
From $59.93 on Oct 30, 2025
Average volume
804,415
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $56.99 | $59.00 | $56.78 | $57.50 | -0.17% | 497,034 |
| Oct 29, 2026 | $53.92 | $58.68 | $53.92 | $57.60 | +6.18% | 575,478 |
| Oct 28, 2026 | $54.58 | $55.00 | $53.56 | $54.25 | -1.06% | 540,869 |
| Oct 27, 2026 | $54.21 | $54.91 | $52.88 | $54.83 | +3.63% | 945,410 |
| Oct 26, 2026 | $52.99 | $53.80 | $52.01 | $52.91 | -0.40% | 496,958 |
| Oct 23, 2026 | $53.27 | $54.07 | $52.48 | $53.12 | -1.36% | 585,030 |
| Oct 22, 2026 | $52.38 | $53.99 | $51.88 | $53.85 | +2.69% | 716,045 |
| Oct 21, 2026 | $51.74 | $52.89 | $51.35 | $52.44 | +2.46% | 715,632 |
| Oct 20, 2026 | $49.80 | $52.32 | $49.63 | $51.18 | +3.23% | 1,206,353 |
| Oct 19, 2026 | $50.44 | $50.45 | $49.14 | $49.58 | -1.82% | 512,909 |
| Oct 16, 2026 | $50.29 | $51.16 | $49.70 | $50.50 | +1.10% | 374,968 |
| Oct 15, 2026 | $49.05 | $50.23 | $48.30 | $49.95 | +4.11% | 540,683 |
| Oct 14, 2026 | $48.17 | $48.90 | $47.79 | $47.98 | -2.02% | 573,002 |
| Oct 13, 2026 | $49.48 | $50.13 | $48.71 | $48.97 | -0.95% | 429,490 |
| Oct 12, 2026 | $49.62 | $50.41 | $49.25 | $49.44 | -0.80% | 484,096 |
| Oct 9, 2026 | $51.97 | $51.97 | $49.53 | $49.84 | -4.65% | 598,025 |
| Oct 8, 2026 | $50.07 | $52.50 | $49.42 | $52.27 | +3.42% | 1,483,764 |
| Oct 7, 2026 | $52.50 | $52.50 | $50.35 | $50.54 | -5.05% | 830,578 |
| Oct 6, 2026 | $52.78 | $53.58 | $52.17 | $53.23 | +2.42% | 748,368 |
| Oct 5, 2026 | $49.59 | $52.29 | $49.16 | $51.97 | +3.26% | 1,132,070 |
| Oct 2, 2026 | $51.63 | $51.64 | $49.65 | $50.33 | -0.57% | 894,023 |
| Oct 1, 2026 | $50.89 | $51.18 | $49.69 | $50.62 | +0.40% | 1,426,746 |
| Sep 30, 2026 | $52.98 | $52.98 | $50.20 | $50.42 | -4.29% | 1,361,057 |
| Sep 29, 2026 | $53.78 | $54.79 | $52.08 | $52.68 | -1.29% | 1,140,897 |
| Sep 28, 2026 | $53.83 | $54.53 | $53.20 | $53.37 | -2.22% | 1,313,319 |
| Sep 25, 2026 | $53.40 | $54.86 | $52.92 | $54.58 | +2.27% | 1,177,060 |
| Sep 24, 2026 | $53.23 | $54.20 | $52.37 | $53.37 | +3.77% | 1,752,889 |
| Sep 23, 2026 | $54.92 | $55.87 | $50.67 | $51.43 | -7.86% | 1,928,772 |
| Sep 22, 2026 | $57.01 | $57.19 | $54.44 | $55.82 | +0.74% | 763,607 |
| Sep 21, 2026 | $54.93 | $55.75 | $53.94 | $55.41 | +1.78% | 1,183,113 |
| Sep 18, 2026 | $53.98 | $54.89 | $53.59 | $54.44 | -0.09% | 1,379,080 |
| Sep 17, 2026 | $56.90 | $56.90 | $54.14 | $54.49 | -2.03% | 950,657 |
| Sep 16, 2026 | $56.74 | $57.50 | $55.27 | $55.62 | -1.66% | 1,125,100 |
| Sep 15, 2026 | $56.29 | $57.23 | $55.27 | $56.56 | +0.16% | 1,450,940 |
| Sep 14, 2026 | $56.69 | $57.61 | $56.25 | $56.47 | -2.01% | 710,880 |
| Sep 11, 2026 | $58.13 | $58.49 | $57.38 | $57.63 | +0.79% | 952,644 |
| Sep 10, 2026 | $56.99 | $58.63 | $56.99 | $57.18 | -1.36% | 813,405 |
| Sep 9, 2026 | $60.22 | $60.85 | $57.76 | $57.97 | -5.63% | 1,140,827 |
| Sep 8, 2026 | $61.64 | $62.59 | $60.89 | $61.43 | -0.65% | 681,269 |
| Sep 4, 2026 | $61.85 | $62.75 | $61.50 | $61.83 | -0.48% | 485,159 |
| Sep 3, 2026 | $62.06 | $62.66 | $60.07 | $62.13 | +1.45% | 1,098,972 |
| Sep 2, 2026 | $60.88 | $62.50 | $60.73 | $61.24 | -0.91% | 1,550,140 |
| Sep 1, 2026 | $61.76 | $62.50 | $60.94 | $61.80 | -1.44% | 847,880 |
| Aug 31, 2026 | $63.61 | $64.21 | $62.50 | $62.70 | -2.40% | 857,207 |
| Aug 28, 2026 | $66.91 | $68.01 | $64.23 | $64.24 | -3.50% | 509,325 |
| Aug 27, 2026 | $66.08 | $67.53 | $65.87 | $66.57 | -0.34% | 650,011 |
| Aug 26, 2026 | $66.18 | $66.97 | $65.46 | $66.80 | +1.52% | 1,161,451 |
| Aug 25, 2026 | $65.20 | $66.79 | $64.17 | $65.80 | +3.36% | 1,138,720 |
| Aug 24, 2026 | $66.26 | $67.78 | $63.54 | $63.66 | -3.79% | 738,638 |
| Aug 21, 2026 | $66.69 | $66.69 | $64.90 | $66.17 | +0.32% | 581,791 |
| Aug 20, 2026 | $64.74 | $66.76 | $64.21 | $65.96 | +0.27% | 1,164,533 |
| Aug 19, 2026 | $65.77 | $66.99 | $65.63 | $65.78 | +0.50% | 466,458 |
| Aug 18, 2026 | $66.23 | $67.25 | $63.79 | $65.45 | -1.80% | 770,011 |
| Aug 17, 2026 | $65.98 | $67.15 | $65.23 | $66.65 | +0.38% | 696,390 |
| Aug 14, 2026 | $65.93 | $67.22 | $65.33 | $66.40 | +0.73% | 457,692 |
| Aug 13, 2026 | $68.11 | $68.31 | $65.87 | $65.92 | -2.22% | 432,190 |
| Aug 12, 2026 | $68.41 | $68.81 | $67.13 | $67.42 | -1.07% | 547,352 |
| Aug 11, 2026 | $67.57 | $68.78 | $66.52 | $68.15 | +0.93% | 665,404 |
| Aug 10, 2026 | $65.78 | $68.19 | $65.00 | $67.52 | +1.08% | 968,188 |
| Aug 7, 2026 | $67.43 | $68.75 | $66.55 | $66.80 | -1.05% | 935,789 |
| Aug 6, 2026 | $67.66 | $68.75 | $66.23 | $67.51 | -0.41% | 809,386 |
| Aug 5, 2026 | $69.99 | $70.68 | $66.45 | $67.79 | -2.47% | 1,939,198 |
| Aug 4, 2026 | $71.15 | $72.04 | $65.78 | $69.51 | -11.83% | 3,314,172 |
| Aug 3, 2026 | $74.10 | $79.21 | $74.10 | $78.84 | +7.75% | 851,337 |
| Jul 31, 2026 | $72.56 | $74.84 | $72.01 | $73.17 | +0.16% | 509,832 |
| Jul 30, 2026 | $77.75 | $77.75 | $72.46 | $73.05 | -4.16% | 513,279 |
| Jul 29, 2026 | $78.17 | $79.42 | $75.42 | $76.22 | -3.52% | 546,414 |
| Jul 28, 2026 | $79.72 | $81.51 | $78.51 | $79.00 | +0.59% | 558,523 |
| Jul 27, 2026 | $79.85 | $80.30 | $77.54 | $78.54 | +0.61% | 339,200 |
| Jul 24, 2026 | $78.61 | $79.41 | $76.95 | $78.06 | +0.53% | 279,549 |
| Jul 23, 2026 | $77.81 | $79.02 | $76.67 | $77.65 | -2.34% | 312,568 |
| Jul 22, 2026 | $80.13 | $81.25 | $79.08 | $79.51 | +0.13% | 402,568 |
| Jul 21, 2026 | $79.39 | $80.06 | $77.72 | $79.41 | +1.07% | 346,434 |
| Jul 20, 2026 | $82.47 | $82.47 | $78.03 | $78.57 | -3.84% | 381,152 |
| Jul 17, 2026 | $81.80 | $84.43 | $81.62 | $81.71 | -2.24% | 373,708 |
| Jul 16, 2026 | $82.35 | $85.52 | $81.32 | $83.58 | +1.57% | 606,927 |
| Jul 15, 2026 | $80.07 | $82.59 | $79.75 | $82.29 | +2.79% | 530,151 |
| Jul 14, 2026 | $80.02 | $80.55 | $79.09 | $80.06 | +2.10% | 252,680 |
| Jul 13, 2026 | $79.90 | $81.07 | $78.25 | $78.41 | -3.30% | 255,698 |
| Jul 10, 2026 | $78.08 | $82.21 | $78.08 | $81.09 | +3.55% | 420,906 |
| Jul 9, 2026 | $79.49 | $80.48 | $77.62 | $78.31 | -1.65% | 439,199 |
| Jul 8, 2026 | $81.12 | $81.12 | $78.50 | $79.62 | -2.35% | 515,661 |
| Jul 7, 2026 | $84.26 | $84.69 | $80.00 | $81.54 | -4.13% | 348,258 |
| Jul 6, 2026 | $85.22 | $85.88 | $84.19 | $85.05 | +0.20% | 262,856 |
| Jul 2, 2026 | $83.55 | $85.00 | $82.74 | $84.88 | +2.43% | 372,499 |
| Jul 1, 2026 | $83.06 | $83.56 | $81.13 | $82.87 | -0.93% | 339,646 |
| Jun 30, 2026 | $86.36 | $86.87 | $82.56 | $83.65 | -2.72% | 686,514 |
| Jun 29, 2026 | $90.67 | $92.96 | $85.54 | $85.99 | -7.50% | 709,327 |
| Jun 26, 2026 | $92.59 | $93.25 | $90.61 | $92.96 | +0.06% | 1,581,705 |
| Jun 25, 2026 | $91.99 | $96.28 | $91.72 | $92.90 | +2.31% | 741,676 |
| Jun 24, 2026 | $87.36 | $93.12 | $85.26 | $90.80 | +4.80% | 896,697 |
| Jun 23, 2026 | $85.87 | $88.98 | $85.69 | $86.64 | -0.97% | 515,530 |
| Jun 22, 2026 | $85.99 | $88.38 | $85.27 | $87.49 | +1.45% | 448,272 |
| Jun 18, 2026 | $84.77 | $88.31 | $84.32 | $86.24 | +3.33% | 962,169 |
| Jun 17, 2026 | $82.04 | $87.20 | $81.86 | $83.46 | +1.68% | 947,788 |
| Jun 16, 2026 | $81.82 | $83.32 | $81.28 | $82.08 | +1.56% | 906,210 |
| Jun 15, 2026 | $79.20 | $82.13 | $79.07 | $80.82 | +5.07% | 751,799 |
| Jun 12, 2026 | $76.60 | $78.65 | $75.72 | $76.92 | +1.32% | 417,851 |
| Jun 11, 2026 | $73.60 | $76.33 | $73.31 | $75.92 | +4.70% | 567,285 |
| Jun 10, 2026 | $76.89 | $77.44 | $72.47 | $72.51 | -4.95% | 761,032 |
| Jun 9, 2026 | $73.43 | $76.82 | $73.10 | $76.29 | +5.72% | 699,154 |
| Jun 8, 2026 | $73.77 | $73.77 | $72.01 | $72.16 | -2.70% | 602,765 |
| Jun 5, 2026 | $76.42 | $76.97 | $74.01 | $74.16 | -3.22% | 311,815 |
| Jun 4, 2026 | $76.93 | $77.65 | $75.87 | $76.63 | +0.67% | 259,205 |
| Jun 3, 2026 | $77.78 | $78.67 | $75.14 | $76.12 | -2.95% | 424,549 |
| Jun 2, 2026 | $78.65 | $79.64 | $77.40 | $78.43 | -0.14% | 594,345 |
| Jun 1, 2026 | $75.82 | $78.63 | $75.06 | $78.54 | +0.04% | 480,787 |
| May 29, 2026 | $78.53 | $79.63 | $78.06 | $78.51 | -0.30% | 714,415 |
| May 28, 2026 | $77.39 | $79.21 | $76.70 | $78.75 | +0.57% | 360,284 |
| May 27, 2026 | $76.19 | $78.50 | $76.19 | $78.30 | +4.67% | 347,277 |
| May 26, 2026 | $72.60 | $75.03 | $72.20 | $74.81 | +3.61% | 525,387 |
| May 22, 2026 | $73.68 | $74.54 | $71.79 | $72.20 | -1.97% | 810,961 |
| May 21, 2026 | $72.06 | $74.17 | $71.24 | $73.65 | +0.18% | 558,879 |
| May 20, 2026 | $71.35 | $73.72 | $70.42 | $73.52 | +3.80% | 953,844 |
| May 19, 2026 | $72.76 | $73.01 | $69.37 | $70.83 | -4.94% | 791,808 |
| May 18, 2026 | $75.70 | $77.02 | $74.27 | $74.51 | -1.83% | 527,521 |
| May 15, 2026 | $78.70 | $78.70 | $75.24 | $75.90 | -5.09% | 384,353 |
| May 14, 2026 | $80.44 | $81.50 | $79.00 | $79.97 | +0.41% | 500,980 |
| May 13, 2026 | $81.43 | $82.47 | $78.32 | $79.64 | -3.36% | 669,185 |
| May 12, 2026 | $85.64 | $85.64 | $82.31 | $82.41 | -3.82% | 598,464 |
| May 11, 2026 | $90.05 | $90.34 | $85.58 | $85.68 | -5.25% | 510,475 |
| May 8, 2026 | $89.58 | $91.45 | $86.43 | $90.43 | +1.92% | 301,392 |
| May 7, 2026 | $92.82 | $92.82 | $88.36 | $88.73 | -3.04% | 424,561 |
| May 6, 2026 | $90.00 | $92.04 | $87.25 | $91.51 | +5.04% | 578,280 |
| May 5, 2026 | $86.94 | $88.19 | $83.14 | $87.12 | -3.52% | 633,082 |
| May 4, 2026 | $92.19 | $92.37 | $89.29 | $90.30 | -2.88% | 562,023 |
| May 1, 2026 | $92.96 | $94.19 | $90.61 | $92.98 | +0.46% | 501,477 |
| Apr 30, 2026 | $89.99 | $92.81 | $89.00 | $92.55 | +3.17% | 603,590 |
| Apr 29, 2026 | $88.92 | $91.15 | $86.71 | $89.71 | +1.90% | 600,833 |
| Apr 28, 2026 | $89.00 | $89.72 | $87.09 | $88.04 | -0.97% | 287,453 |
| Apr 27, 2026 | $88.49 | $90.54 | $88.45 | $88.90 | -0.28% | 394,783 |
| Apr 24, 2026 | $87.59 | $90.10 | $87.38 | $89.15 | +0.91% | 357,267 |
| Apr 23, 2026 | $91.41 | $91.41 | $86.50 | $88.35 | -0.50% | 348,357 |
| Apr 22, 2026 | $89.35 | $89.83 | $87.38 | $88.79 | +0.74% | 324,960 |
| Apr 21, 2026 | $89.73 | $90.54 | $88.07 | $88.14 | -1.70% | 569,978 |
| Apr 20, 2026 | $88.45 | $90.67 | $87.70 | $89.66 | +0.61% | 283,918 |
| Apr 17, 2026 | $86.14 | $90.50 | $85.70 | $89.12 | +6.29% | 561,674 |
| Apr 16, 2026 | $84.98 | $85.39 | $83.19 | $83.85 | -1.14% | 229,682 |
| Apr 15, 2026 | $87.76 | $88.36 | $84.47 | $84.82 | -4.31% | 322,217 |
| Apr 14, 2026 | $86.83 | $88.71 | $84.82 | $88.64 | +2.34% | 396,578 |
| Apr 13, 2026 | $82.85 | $86.69 | $82.26 | $86.61 | +3.03% | 393,064 |
| Apr 10, 2026 | $86.01 | $86.42 | $83.92 | $84.06 | -1.64% | 478,019 |
| Apr 9, 2026 | $82.00 | $86.12 | $81.03 | $85.46 | +2.84% | 447,624 |
| Apr 8, 2026 | $80.57 | $83.17 | $78.90 | $83.10 | +10.62% | 822,069 |
| Apr 7, 2026 | $74.14 | $75.61 | $73.00 | $75.12 | +0.40% | 543,119 |
| Apr 6, 2026 | $74.01 | $75.77 | $73.95 | $74.82 | +1.23% | 529,563 |
| Apr 2, 2026 | $79.80 | $81.59 | $73.87 | $73.91 | -9.99% | 1,115,211 |
| Apr 1, 2026 | $82.00 | $83.92 | $81.83 | $82.11 | +0.56% | 416,610 |
| Mar 31, 2026 | $80.42 | $82.75 | $78.06 | $81.65 | +3.34% | 421,284 |
| Mar 30, 2026 | $80.85 | $81.14 | $77.88 | $79.01 | -1.48% | 660,803 |
| Mar 27, 2026 | $84.12 | $85.03 | $79.56 | $80.20 | -7.92% | 978,371 |
| Mar 26, 2026 | $86.83 | $88.96 | $86.83 | $87.10 | -0.91% | 505,773 |
| Mar 25, 2026 | $87.18 | $88.09 | $85.78 | $87.90 | +2.48% | 475,862 |
| Mar 24, 2026 | $83.07 | $86.80 | $83.07 | $85.77 | +1.26% | 809,115 |
| Mar 23, 2026 | $84.03 | $86.19 | $82.21 | $84.70 | +4.70% | 1,316,622 |
| Mar 20, 2026 | $80.03 | $81.72 | $79.50 | $80.90 | +1.16% | 2,034,042 |
| Mar 19, 2026 | $80.29 | $81.77 | $78.28 | $79.97 | -2.96% | 1,128,957 |
| Mar 18, 2026 | $82.41 | $83.88 | $81.80 | $82.41 | -0.83% | 1,241,718 |
| Mar 17, 2026 | $80.96 | $83.51 | $80.63 | $83.10 | +2.94% | 863,057 |
| Mar 16, 2026 | $79.50 | $81.27 | $78.87 | $80.73 | +2.88% | 1,251,176 |
| Mar 13, 2026 | $79.33 | $80.52 | $77.03 | $78.47 | +0.28% | 812,131 |
| Mar 12, 2026 | $78.30 | $80.63 | $77.70 | $78.25 | -2.22% | 701,922 |
| Mar 11, 2026 | $81.02 | $81.02 | $77.74 | $80.03 | -1.21% | 662,397 |
| Mar 10, 2026 | $80.28 | $82.76 | $80.22 | $81.01 | -0.60% | 533,421 |
| Mar 9, 2026 | $78.82 | $81.82 | $76.52 | $81.50 | +1.62% | 464,881 |
| Mar 6, 2026 | $82.55 | $82.55 | $78.53 | $80.20 | -4.57% | 535,438 |
| Mar 5, 2026 | $86.16 | $86.94 | $83.09 | $84.04 | -4.12% | 528,284 |
| Mar 4, 2026 | $88.62 | $89.05 | $87.45 | $87.65 | -0.87% | 357,355 |
| Mar 3, 2026 | $86.12 | $88.59 | $84.03 | $88.42 | -0.41% | 574,578 |
| Mar 2, 2026 | $86.74 | $89.44 | $85.37 | $88.78 | -0.22% | 440,988 |
| Feb 27, 2026 | $87.84 | $89.48 | $86.56 | $88.98 | -0.45% | 404,937 |
| Feb 26, 2026 | $89.27 | $90.15 | $87.22 | $89.38 | +0.90% | 429,510 |
| Feb 25, 2026 | $89.96 | $89.96 | $86.58 | $88.58 | -0.40% | 482,764 |
| Feb 24, 2026 | $88.27 | $90.06 | $87.97 | $88.94 | +1.68% | 504,405 |
| Feb 23, 2026 | $89.55 | $90.13 | $87.12 | $87.47 | -3.56% | 590,447 |
| Feb 20, 2026 | $89.03 | $91.71 | $87.35 | $90.70 | +2.76% | 558,643 |
| Feb 19, 2026 | $89.34 | $90.73 | $87.72 | $88.26 | -2.71% | 580,549 |
| Feb 18, 2026 | $90.53 | $93.46 | $89.50 | $90.72 | -3.46% | 752,028 |
| Feb 17, 2026 | $88.82 | $95.29 | $88.72 | $93.97 | +16.34% | 1,315,706 |
| Feb 13, 2026 | $81.56 | $82.73 | $80.14 | $80.77 | -0.86% | 484,495 |
| Feb 12, 2026 | $82.22 | $83.85 | $79.63 | $81.47 | +1.07% | 545,713 |
| Feb 11, 2026 | $80.62 | $81.71 | $79.10 | $80.61 | +1.10% | 488,754 |
| Feb 10, 2026 | $79.38 | $80.60 | $78.85 | $79.73 | +1.62% | 297,143 |
| Feb 9, 2026 | $80.04 | $80.15 | $77.60 | $78.46 | -1.93% | 635,792 |
| Feb 6, 2026 | $77.58 | $80.48 | $77.52 | $80.00 | +4.93% | 1,250,959 |
| Feb 5, 2026 | $76.08 | $77.02 | $75.00 | $76.24 | -0.68% | 596,571 |
| Feb 4, 2026 | $73.67 | $77.20 | $73.09 | $76.76 | +5.37% | 888,813 |
| Feb 3, 2026 | $68.83 | $73.28 | $67.96 | $72.85 | +5.34% | 793,270 |
| Feb 2, 2026 | $67.51 | $69.36 | $66.88 | $69.16 | +2.96% | 651,231 |
| Jan 30, 2026 | $68.81 | $69.50 | $66.97 | $67.17 | -3.57% | 925,345 |
| Jan 29, 2026 | $68.84 | $69.82 | $67.48 | $69.66 | +1.04% | 845,642 |
| Jan 28, 2026 | $68.12 | $70.23 | $67.87 | $68.94 | +0.51% | 505,087 |
| Jan 27, 2026 | $72.78 | $73.57 | $68.25 | $68.59 | -5.89% | 773,960 |
| Jan 26, 2026 | $73.92 | $74.10 | $72.30 | $72.88 | -0.79% | 416,589 |
| Jan 23, 2026 | $74.93 | $75.54 | $72.53 | $73.46 | -3.28% | 646,099 |
| Jan 22, 2026 | $80.99 | $81.86 | $74.99 | $75.95 | -5.44% | 742,544 |
| Jan 21, 2026 | $77.71 | $80.95 | $76.99 | $80.32 | +4.35% | 422,506 |
| Jan 20, 2026 | $81.37 | $82.64 | $76.79 | $76.97 | -7.63% | 621,513 |
| Jan 16, 2026 | $81.47 | $84.01 | $81.14 | $83.33 | +3.85% | 573,596 |
| Jan 15, 2026 | $79.69 | $80.38 | $78.50 | $80.24 | +1.56% | 619,017 |
| Jan 14, 2026 | $78.80 | $79.59 | $78.38 | $79.01 | +0.33% | 587,193 |
| Jan 13, 2026 | $79.05 | $79.39 | $77.08 | $78.75 | -0.82% | 559,722 |
| Jan 12, 2026 | $79.23 | $80.76 | $78.52 | $79.40 | -0.56% | 225,094 |
| Jan 9, 2026 | $77.45 | $79.91 | $77.41 | $79.85 | +3.09% | 342,394 |
| Jan 8, 2026 | $74.00 | $77.98 | $74.00 | $77.46 | +3.78% | 360,083 |
| Jan 7, 2026 | $75.80 | $75.87 | $73.27 | $74.64 | -1.27% | 420,313 |
| Jan 6, 2026 | $73.37 | $75.85 | $72.95 | $75.60 | +2.26% | 425,938 |
| Jan 5, 2026 | $72.14 | $75.00 | $72.14 | $73.93 | +1.64% | 374,224 |
| Jan 2, 2026 | $70.85 | $73.21 | $70.81 | $72.74 | +3.40% | 328,776 |
| Dec 31, 2025 | $71.52 | $71.95 | $70.28 | $70.35 | -1.84% | 415,460 |
| Dec 30, 2025 | $72.60 | $72.60 | $71.60 | $71.67 | -1.34% | 279,089 |
| Dec 29, 2025 | $73.92 | $73.92 | $72.14 | $72.64 | -1.41% | 408,609 |
| Dec 26, 2025 | $73.10 | $73.73 | $72.60 | $73.68 | +0.30% | 233,755 |
| Dec 24, 2025 | $73.88 | $74.23 | $72.99 | $73.46 | -0.41% | 144,192 |
| Dec 23, 2025 | $73.73 | $74.05 | $72.82 | $73.76 | +0.60% | 376,832 |
| Dec 22, 2025 | $73.81 | $73.91 | $72.49 | $73.32 | -0.19% | 428,356 |
| Dec 19, 2025 | $73.34 | $73.77 | $72.25 | $73.46 | -0.53% | 1,127,531 |
| Dec 18, 2025 | $75.58 | $76.38 | $73.43 | $73.85 | -0.54% | 505,203 |
| Dec 17, 2025 | $75.59 | $76.33 | $73.56 | $74.25 | -2.58% | 478,486 |
| Dec 16, 2025 | $76.75 | $77.12 | $75.33 | $76.22 | -0.07% | 595,204 |
| Dec 15, 2025 | $78.09 | $78.09 | $75.52 | $76.27 | -1.32% | 476,918 |
| Dec 12, 2025 | $79.11 | $79.11 | $77.04 | $77.29 | -1.54% | 450,880 |
| Dec 11, 2025 | $76.20 | $78.63 | $75.83 | $78.50 | +3.18% | 440,651 |
| Dec 10, 2025 | $74.33 | $76.88 | $73.72 | $76.08 | +2.52% | 384,162 |
| Dec 9, 2025 | $74.02 | $75.21 | $73.68 | $74.21 | -0.74% | 500,766 |
| Dec 8, 2025 | $75.25 | $76.02 | $73.97 | $74.76 | +0.16% | 612,910 |
| Dec 5, 2025 | $74.00 | $75.34 | $73.70 | $74.64 | +0.80% | 362,150 |
| Dec 4, 2025 | $74.12 | $76.19 | $73.81 | $74.05 | -3.18% | 593,810 |
| Dec 3, 2025 | $74.66 | $76.71 | $74.17 | $76.48 | +3.34% | 382,996 |
| Dec 2, 2025 | $74.40 | $75.34 | $73.64 | $74.01 | +0.27% | 436,087 |
| Dec 1, 2025 | $73.96 | $74.98 | $73.55 | $73.81 | -1.38% | 455,681 |
| Nov 28, 2025 | $74.31 | $74.93 | $74.12 | $74.84 | +1.09% | 205,521 |
| Nov 26, 2025 | $74.00 | $75.12 | $73.95 | $74.03 | -0.80% | 425,359 |
| Nov 25, 2025 | $72.75 | $74.90 | $72.14 | $74.63 | +3.52% | 553,636 |
| Nov 24, 2025 | $70.27 | $72.28 | $69.61 | $72.09 | +2.04% | 565,257 |
| Nov 21, 2025 | $69.76 | $72.29 | $69.15 | $70.65 | +2.23% | 582,901 |
| Nov 20, 2025 | $70.68 | $71.14 | $69.03 | $69.11 | -0.27% | 407,027 |
| Nov 19, 2025 | $69.17 | $69.53 | $68.18 | $69.30 | +1.61% | 374,525 |
| Nov 18, 2025 | $67.45 | $68.48 | $66.90 | $68.20 | +1.02% | 499,951 |
| Nov 17, 2025 | $69.81 | $69.82 | $67.36 | $67.51 | -3.03% | 420,247 |
| Nov 14, 2025 | $69.05 | $70.10 | $68.43 | $69.62 | -1.96% | 607,673 |
| Nov 13, 2025 | $70.52 | $71.42 | $70.11 | $71.01 | +0.04% | 625,315 |
| Nov 12, 2025 | $71.48 | $72.59 | $70.15 | $70.98 | -0.49% | 456,162 |
| Nov 11, 2025 | $72.37 | $72.93 | $71.14 | $71.33 | -0.74% | 887,532 |
| Nov 10, 2025 | $71.49 | $73.53 | $69.93 | $71.86 | +1.23% | 932,227 |
| Nov 7, 2025 | $70.96 | $71.38 | $69.82 | $70.99 | -0.13% | 763,905 |
| Nov 6, 2025 | $71.55 | $72.89 | $70.02 | $71.08 | -1.51% | 1,266,692 |
| Nov 5, 2025 | $67.15 | $73.60 | $66.90 | $72.17 | +8.99% | 1,986,550 |
| Nov 4, 2025 | $66.51 | $68.80 | $64.26 | $66.22 | +8.36% | 1,104,932 |
| Nov 3, 2025 | $60.35 | $62.44 | $59.11 | $61.11 | +1.08% | 1,073,596 |
| Oct 31, 2025 | $59.49 | $60.82 | $58.72 | $60.46 | +0.88% | 857,097 |
| Oct 30, 2025 | $59.52 | $61.02 | $59.10 | $59.93 | -1.19% | 633,061 |
| Oct 29, 2025 | $60.99 | $62.97 | $60.34 | $60.65 | -0.80% | 903,846 |
| Oct 28, 2025 | $61.92 | $62.34 | $60.75 | $61.14 | -1.97% | 1,594,397 |
| Oct 27, 2025 | $63.00 | $63.59 | $61.85 | $62.37 | -0.76% | 726,909 |
| Oct 24, 2025 | $63.20 | $63.91 | $62.74 | $62.85 | -0.32% | 526,038 |
| Oct 23, 2025 | $63.00 | $63.97 | $62.69 | $63.05 | -0.13% | 761,484 |
| Oct 22, 2025 | $64.70 | $64.84 | $62.70 | $63.13 | -2.23% | 662,040 |
| Oct 21, 2025 | $64.31 | $64.84 | $63.18 | $64.57 | -0.34% | 793,760 |
| Oct 20, 2025 | $65.49 | $66.09 | $64.10 | $64.79 | – | 403,421 |
Seasonality
KNF return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | 12.7% | -1.5% | 4.4% | -8.0% | 2.8% | 0.5% | 0.4% | -4.1% | 1.2% | 16.2% | 1.0% |
| Months up | 1 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 1 of 3 | 2 of 4 | 2 of 4 | 1 of 4 | 1 of 4 | 3 of 4 | 3 of 3 | 1 of 3 |
| 2026 | -4.5% | 32.5% | -8.2% | 13.3% | -15.2% | 6.5% | -12.5% | -14.3% | -19.6% | 14.0% | ||
| 2025 | 1.9% | -7.6% | -5.7% | 3.5% | 0.8% | -13.2% | 1.0% | -1.8% | -5.1% | -21.3% | 23.8% | -6.0% |
| 2024 | -1.0% | 13.1% | 9.4% | -3.6% | -9.6% | -0.8% | 13.4% | -0.8% | 13.3% | 8.9% | 6.4% | -1.8% |
| 2023 | 18.7% | -0.1% | 18.4% | -5.1% | 3.1% | 18.6% | 10.9% |