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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $50.89 | $59.00 | $47.79 | $57.50 | +14.04% | 16,307,531 |
| Sep 2026 | $61.76 | $62.75 | $50.20 | $50.42 | -19.59% | 23,807,667 |
| Aug 2026 | $74.10 | $79.21 | $62.50 | $62.70 | -14.31% | 19,655,243 |
| Jul 2026 | $83.06 | $85.88 | $72.01 | $73.17 | -12.53% | 8,907,708 |
| Jun 2026 | $75.82 | $96.28 | $72.01 | $83.65 | +6.55% | 14,266,475 |
| May 2026 | $92.96 | $94.19 | $69.37 | $78.51 | -15.17% | 11,254,648 |
| Apr 2026 | $82.00 | $92.81 | $73.00 | $92.55 | +13.35% | 10,026,569 |
| Mar 2026 | $86.74 | $89.44 | $76.52 | $81.65 | -8.24% | 17,298,175 |
| Feb 2026 | $67.51 | $95.29 | $66.88 | $88.98 | +32.47% | 12,251,730 |
| Jan 2026 | $70.85 | $84.01 | $66.97 | $67.17 | -4.52% | 10,715,635 |
| Dec 2025 | $73.96 | $79.11 | $70.28 | $70.35 | -6.00% | 10,089,728 |
| Nov 2025 | $60.35 | $75.12 | $59.11 | $74.84 | +23.78% | 13,739,008 |
| Oct 2025 | $76.25 | $76.64 | $58.72 | $60.46 | -21.35% | 17,425,489 |
| Sep 2025 | $79.23 | $81.72 | $70.80 | $76.87 | -5.10% | 13,604,892 |
| Aug 2025 | $80.66 | $94.73 | $78.55 | $81.00 | -1.79% | 16,023,185 |
| Jul 2025 | $80.82 | $85.04 | $74.51 | $82.48 | +1.03% | 14,367,282 |
| Jun 2025 | $93.46 | $96.12 | $76.92 | $81.64 | -13.24% | 15,405,564 |
| May 2025 | $94.05 | $103.18 | $89.50 | $94.10 | +0.77% | 9,762,449 |
| Apr 2025 | $89.68 | $96.28 | $77.63 | $93.38 | +3.51% | 10,559,380 |
| Mar 2025 | $96.78 | $97.46 | $84.15 | $90.21 | -5.72% | 10,645,470 |
| Feb 2025 | $101.48 | $105.99 | $91.22 | $95.68 | -7.63% | 8,505,109 |
| Jan 2025 | $103.00 | $108.83 | $91.46 | $103.58 | +1.91% | 8,427,953 |
| Dec 2024 | $104.28 | $108.39 | $99.98 | $101.64 | -1.80% | 10,854,519 |
| Nov 2024 | $98.09 | $105.63 | $84.70 | $103.50 | +6.35% | 8,718,876 |
| Oct 2024 | $89.09 | $99.54 | $85.79 | $97.32 | +8.87% | 6,269,425 |
| Sep 2024 | $77.92 | $93.77 | $73.91 | $89.39 | +13.34% | 9,047,321 |
| Aug 2024 | $79.47 | $80.83 | $67.22 | $78.87 | -0.82% | 6,278,072 |
| Jul 2024 | $70.57 | $83.00 | $68.14 | $79.52 | +13.37% | 8,610,667 |
| Jun 2024 | $71.17 | $72.51 | $66.13 | $70.14 | -0.81% | 9,673,733 |
| May 2024 | $78.49 | $82.00 | $68.07 | $70.71 | -9.57% | 8,145,139 |
| Apr 2024 | $81.52 | $83.78 | $74.02 | $78.19 | -3.56% | 6,531,214 |
| Mar 2024 | $74.09 | $81.38 | $73.15 | $81.08 | +9.43% | 8,139,117 |
| Feb 2024 | $65.73 | $74.29 | $65.58 | $74.09 | +13.13% | 9,973,386 |
| Jan 2024 | $65.64 | $68.15 | $61.50 | $65.49 | -1.04% | 7,018,369 |
| Dec 2023 | $59.57 | $67.43 | $59.31 | $66.18 | +10.89% | 9,554,435 |
| Nov 2023 | $50.13 | $61.89 | $49.60 | $59.68 | +18.60% | 20,515,593 |
| Oct 2023 | $48.60 | $54.60 | $46.51 | $50.32 | +3.05% | 8,677,886 |
| Sep 2023 | $52.07 | $53.26 | $47.20 | $48.83 | -5.11% | 10,863,814 |
| Aug 2023 | $43.34 | $52.70 | $42.72 | $51.46 | +18.38% | 10,297,870 |
| Jul 2023 | $43.49 | $45.75 | $41.53 | $43.47 | -0.07% | 7,234,828 |
| Jun 2023 | $36.00 | $49.19 | $33.67 | $43.50 | +18.69% | 31,624,757 |
| May 2023 | $40.80 | $41.00 | $35.00 | $36.65 | – | 956,378 |
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% |