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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $52.99 | $59.00 | $52.01 | $57.50 | +8.25% | 3,055,749 |
| Oct 19, 2026 | $50.44 | $54.07 | $49.14 | $53.12 | +5.19% | 3,735,969 |
| Oct 12, 2026 | $49.62 | $51.16 | $47.79 | $50.50 | +1.32% | 2,402,239 |
| Oct 5, 2026 | $49.59 | $53.58 | $49.16 | $49.84 | -0.97% | 4,792,805 |
| Sep 28, 2026 | $53.83 | $54.79 | $49.65 | $50.33 | -7.79% | 6,136,042 |
| Sep 21, 2026 | $54.93 | $57.19 | $50.67 | $54.58 | +0.26% | 6,805,441 |
| Sep 14, 2026 | $56.69 | $57.61 | $53.59 | $54.44 | -5.54% | 5,616,657 |
| Sep 8, 2026 | $61.64 | $62.59 | $56.99 | $57.63 | -6.79% | 3,588,145 |
| Aug 31, 2026 | $63.61 | $64.21 | $60.07 | $61.83 | -3.75% | 4,839,358 |
| Aug 24, 2026 | $66.26 | $68.01 | $63.54 | $64.24 | -2.92% | 4,198,145 |
| Aug 17, 2026 | $65.98 | $67.25 | $63.79 | $66.17 | -0.35% | 3,679,183 |
| Aug 10, 2026 | $65.78 | $68.81 | $65.00 | $66.40 | -0.60% | 3,070,826 |
| Aug 3, 2026 | $74.10 | $79.21 | $65.78 | $66.80 | -8.71% | 7,849,882 |
| Jul 27, 2026 | $79.85 | $81.51 | $72.01 | $73.17 | -6.26% | 2,467,248 |
| Jul 20, 2026 | $82.47 | $82.47 | $76.67 | $78.06 | -4.47% | 1,722,271 |
| Jul 13, 2026 | $79.90 | $85.52 | $78.25 | $81.71 | +0.76% | 2,019,164 |
| Jul 6, 2026 | $85.22 | $85.88 | $77.62 | $81.09 | -4.47% | 1,986,880 |
| Jun 29, 2026 | $90.67 | $92.96 | $81.13 | $84.88 | -8.69% | 2,107,986 |
| Jun 22, 2026 | $85.99 | $96.28 | $85.26 | $92.96 | +7.79% | 4,183,880 |
| Jun 15, 2026 | $79.20 | $88.31 | $79.07 | $86.24 | +12.12% | 3,567,966 |
| Jun 8, 2026 | $73.77 | $78.65 | $72.01 | $76.92 | +3.72% | 3,048,087 |
| Jun 1, 2026 | $75.82 | $79.64 | $74.01 | $74.16 | -5.54% | 2,070,701 |
| May 26, 2026 | $72.60 | $79.63 | $72.20 | $78.51 | +8.74% | 1,947,363 |
| May 18, 2026 | $75.70 | $77.02 | $69.37 | $72.20 | -4.87% | 3,643,013 |
| May 11, 2026 | $90.05 | $90.34 | $75.24 | $75.90 | -16.07% | 2,663,457 |
| May 4, 2026 | $92.19 | $92.82 | $83.14 | $90.43 | -2.74% | 2,499,338 |
| Apr 27, 2026 | $88.49 | $94.19 | $86.71 | $92.98 | +4.30% | 2,388,136 |
| Apr 20, 2026 | $88.45 | $91.41 | $86.50 | $89.15 | +0.03% | 1,884,480 |
| Apr 13, 2026 | $82.85 | $90.50 | $82.26 | $89.12 | +6.02% | 1,903,215 |
| Apr 6, 2026 | $74.01 | $86.42 | $73.00 | $84.06 | +13.73% | 2,820,394 |
| Mar 30, 2026 | $80.85 | $83.92 | $73.87 | $73.91 | -7.84% | 2,613,908 |
| Mar 23, 2026 | $84.03 | $88.96 | $79.56 | $80.20 | -0.87% | 4,085,743 |
| Mar 16, 2026 | $79.50 | $83.88 | $78.28 | $80.90 | +3.10% | 6,518,950 |
| Mar 9, 2026 | $78.82 | $82.76 | $76.52 | $78.47 | -2.16% | 3,174,752 |
| Mar 2, 2026 | $86.74 | $89.44 | $78.53 | $80.20 | -9.87% | 2,436,643 |
| Feb 23, 2026 | $89.55 | $90.15 | $86.56 | $88.98 | -1.90% | 2,412,063 |
| Feb 17, 2026 | $88.82 | $95.29 | $87.35 | $90.70 | +12.29% | 3,206,926 |
| Feb 9, 2026 | $80.04 | $83.85 | $77.60 | $80.77 | +0.96% | 2,451,897 |
| Feb 2, 2026 | $67.51 | $80.48 | $66.88 | $80.00 | +19.10% | 4,180,844 |
| Jan 26, 2026 | $73.92 | $74.10 | $66.97 | $67.17 | -8.56% | 3,466,623 |
| Jan 20, 2026 | $81.37 | $82.64 | $72.53 | $73.46 | -11.84% | 2,432,662 |
| Jan 12, 2026 | $79.23 | $84.01 | $77.08 | $83.33 | +4.36% | 2,564,622 |
| Jan 5, 2026 | $72.14 | $79.91 | $72.14 | $79.85 | +9.77% | 1,922,952 |
| Dec 29, 2025 | $73.92 | $73.92 | $70.28 | $72.74 | -1.28% | 1,431,934 |
| Dec 22, 2025 | $73.81 | $74.23 | $72.49 | $73.68 | +0.30% | 1,183,135 |
| Dec 15, 2025 | $78.09 | $78.09 | $72.25 | $73.46 | -4.96% | 3,183,342 |
| Dec 8, 2025 | $75.25 | $79.11 | $73.68 | $77.29 | +3.55% | 2,389,369 |
| Dec 1, 2025 | $73.96 | $76.71 | $73.55 | $74.64 | -0.27% | 2,230,724 |
| Nov 24, 2025 | $70.27 | $75.12 | $69.61 | $74.84 | +5.93% | 1,749,773 |
| Nov 17, 2025 | $69.81 | $72.29 | $66.90 | $70.65 | +1.48% | 2,284,651 |
| Nov 10, 2025 | $71.49 | $73.53 | $68.43 | $69.62 | -1.93% | 3,508,909 |
| Nov 3, 2025 | $60.35 | $73.60 | $59.11 | $70.99 | +17.42% | 6,195,675 |
| Oct 27, 2025 | $63.00 | $63.59 | $58.72 | $60.46 | -3.80% | 4,715,310 |
| Oct 20, 2025 | $65.49 | $66.09 | $62.69 | $62.85 | -3.19% | 3,146,743 |
| Oct 13, 2025 | $67.66 | $71.69 | $64.26 | $64.92 | -3.62% | 3,123,560 |
| Oct 6, 2025 | $72.61 | $72.61 | $66.16 | $67.36 | -7.33% | 4,628,682 |
| Sep 29, 2025 | $73.93 | $77.05 | $71.54 | $72.69 | -1.21% | 2,745,160 |
| Sep 22, 2025 | $74.83 | $77.16 | $70.80 | $73.58 | -2.68% | 3,137,346 |
| Sep 15, 2025 | $78.14 | $78.29 | $74.21 | $75.61 | -3.01% | 3,973,475 |
| Sep 8, 2025 | $80.18 | $81.72 | $77.46 | $77.96 | -3.00% | 2,563,040 |
| Sep 2, 2025 | $79.23 | $81.25 | $76.10 | $80.37 | -0.78% | 2,997,065 |
| Aug 25, 2025 | $91.26 | $91.98 | $80.42 | $81.00 | -11.80% | 4,047,236 |
| Aug 18, 2025 | $90.00 | $92.66 | $85.77 | $91.84 | +2.06% | 2,262,523 |
| Aug 11, 2025 | $88.19 | $94.73 | $87.34 | $89.99 | +2.21% | 3,440,736 |
| Aug 4, 2025 | $84.33 | $89.51 | $78.55 | $88.04 | +5.60% | 5,353,688 |
| Jul 28, 2025 | $82.30 | $83.52 | $80.09 | $83.37 | +1.45% | 4,144,855 |
| Jul 21, 2025 | $81.04 | $82.80 | $79.83 | $82.18 | +2.00% | 2,505,203 |
| Jul 14, 2025 | $78.73 | $81.24 | $74.51 | $80.57 | +2.14% | 3,160,806 |
| Jul 7, 2025 | $80.30 | $81.71 | $77.16 | $78.88 | -2.13% | 3,464,463 |
| Jun 30, 2025 | $82.66 | $85.04 | $79.21 | $80.60 | -2.62% | 2,595,218 |
| Jun 23, 2025 | $77.28 | $85.51 | $77.02 | $82.77 | +6.74% | 4,980,236 |
| Jun 16, 2025 | $83.31 | $84.99 | $76.92 | $77.54 | -4.01% | 4,136,820 |
| Jun 9, 2025 | $93.78 | $94.39 | $79.40 | $80.78 | -12.46% | 3,953,850 |
| Jun 2, 2025 | $93.46 | $96.12 | $91.27 | $92.28 | -1.93% | 1,750,397 |
| May 26, 2025 | $95.45 | $99.99 | $92.57 | $94.10 | -2.09% | 1,640,445 |
| May 19, 2025 | $98.37 | $101.02 | $95.45 | $96.11 | -4.66% | 1,553,256 |
| May 12, 2025 | $100.00 | $103.18 | $97.58 | $100.81 | +6.16% | 2,398,676 |
| May 5, 2025 | $95.15 | $97.85 | $89.50 | $94.96 | -1.42% | 3,345,497 |
| Apr 28, 2025 | $92.15 | $98.68 | $88.65 | $96.33 | +4.14% | 1,843,733 |
| Apr 21, 2025 | $90.22 | $95.00 | $83.48 | $92.50 | +0.97% | 2,122,146 |
| Apr 14, 2025 | $94.08 | $95.97 | $91.01 | $91.61 | -1.53% | 1,515,957 |
| Apr 7, 2025 | $80.00 | $94.55 | $77.63 | $93.03 | +10.88% | 3,749,963 |
| Mar 31, 2025 | $87.86 | $96.28 | $81.60 | $83.90 | -6.42% | 2,707,222 |
| Mar 24, 2025 | $93.29 | $97.46 | $88.64 | $89.66 | -1.59% | 2,099,016 |
| Mar 17, 2025 | $93.00 | $95.67 | $88.25 | $91.11 | -2.34% | 2,582,389 |
| Mar 10, 2025 | $86.30 | $93.46 | $86.05 | $93.29 | +5.90% | 3,388,889 |
| Mar 3, 2025 | $96.78 | $97.00 | $84.15 | $88.09 | -7.93% | 2,020,110 |
| Feb 24, 2025 | $93.22 | $96.38 | $91.22 | $95.68 | +2.89% | 2,088,543 |
| Feb 18, 2025 | $102.92 | $105.23 | $92.90 | $92.99 | -8.88% | 1,945,857 |
| Feb 10, 2025 | $103.33 | $105.99 | $94.42 | $102.05 | -0.51% | 3,057,309 |
| Feb 3, 2025 | $101.48 | $105.50 | $100.50 | $102.57 | -0.98% | 1,413,400 |
| Jan 27, 2025 | $102.29 | $106.89 | $99.54 | $103.58 | -0.82% | 1,468,673 |
| Jan 21, 2025 | $106.51 | $108.83 | $102.38 | $104.44 | -0.42% | 1,405,848 |
| Jan 13, 2025 | $92.90 | $106.58 | $92.90 | $104.88 | +10.16% | 2,346,726 |
| Jan 6, 2025 | $101.40 | $102.96 | $91.46 | $95.21 | -5.75% | 2,260,473 |
| Dec 30, 2024 | $101.86 | $104.32 | $99.71 | $101.02 | -1.89% | 1,497,639 |
| Dec 23, 2024 | $104.76 | $105.73 | $101.20 | $102.97 | -2.59% | 1,243,146 |
| Dec 16, 2024 | $102.96 | $108.39 | $99.98 | $105.71 | +3.32% | 4,395,431 |
| Dec 9, 2024 | $106.13 | $107.96 | $100.85 | $102.31 | -2.88% | 3,252,445 |
| Dec 2, 2024 | $104.28 | $105.74 | $101.75 | $105.34 | +1.78% | 1,412,091 |
| Nov 25, 2024 | $102.71 | $105.63 | $101.50 | $103.50 | +0.83% | 1,333,616 |
| Nov 18, 2024 | $94.35 | $102.78 | $93.37 | $102.65 | +8.91% | 1,737,405 |
| Nov 11, 2024 | $101.82 | $102.72 | $93.23 | $94.25 | -6.78% | 1,816,666 |
| Nov 4, 2024 | $91.14 | $103.33 | $84.70 | $101.10 | +3.72% | 3,253,027 |
| Oct 28, 2024 | $94.40 | $99.54 | $93.65 | $97.47 | +4.30% | 1,859,690 |
| Oct 21, 2024 | $94.12 | $95.85 | $89.99 | $93.45 | +0.01% | 1,279,072 |
| Oct 14, 2024 | $89.92 | $95.06 | $89.50 | $93.44 | +4.19% | 1,299,996 |
| Oct 7, 2024 | $88.12 | $90.63 | $85.79 | $89.68 | +0.81% | 1,347,752 |
| Sep 30, 2024 | $88.39 | $90.58 | $87.14 | $88.96 | -0.12% | 1,481,139 |
| Sep 23, 2024 | $90.82 | $91.38 | $87.54 | $89.07 | -1.86% | 2,182,275 |
| Sep 16, 2024 | $84.09 | $93.77 | $84.00 | $90.76 | +8.06% | 3,426,433 |
| Sep 9, 2024 | $74.52 | $84.52 | $74.52 | $83.99 | +12.69% | 1,795,139 |
| Sep 3, 2024 | $77.92 | $78.22 | $73.91 | $74.53 | -5.50% | 1,223,412 |
| Aug 26, 2024 | $80.22 | $80.83 | $75.92 | $78.87 | -0.77% | 1,019,720 |
| Aug 19, 2024 | $75.58 | $80.14 | $74.06 | $79.48 | +5.37% | 951,780 |
| Aug 12, 2024 | $73.45 | $76.29 | $71.96 | $75.43 | +2.92% | 1,200,065 |
| Aug 5, 2024 | $68.36 | $74.95 | $67.22 | $73.29 | -0.01% | 2,313,046 |
| Jul 29, 2024 | $80.27 | $83.00 | $71.85 | $73.30 | -8.38% | 2,385,313 |
| Jul 22, 2024 | $76.79 | $81.03 | $76.20 | $80.00 | +4.04% | 1,933,733 |
| Jul 15, 2024 | $77.55 | $81.97 | $74.29 | $76.89 | +0.44% | 2,378,922 |
| Jul 8, 2024 | $71.91 | $78.94 | $70.58 | $76.55 | +7.41% | 1,716,121 |
| Jul 1, 2024 | $70.57 | $71.63 | $68.14 | $71.27 | +1.61% | 990,039 |
| Jun 24, 2024 | $68.24 | $72.51 | $67.61 | $70.14 | +3.04% | 4,582,942 |
| Jun 17, 2024 | $69.07 | $71.88 | $66.51 | $68.07 | -1.30% | 1,550,580 |
| Jun 10, 2024 | $68.23 | $71.45 | $67.17 | $68.97 | +0.32% | 1,639,709 |
| Jun 3, 2024 | $71.17 | $71.25 | $66.13 | $68.75 | -2.77% | 1,900,502 |
| May 28, 2024 | $72.11 | $73.15 | $68.07 | $70.71 | -2.09% | 1,250,198 |
| May 20, 2024 | $73.85 | $74.93 | $69.59 | $72.22 | -2.50% | 2,267,811 |
| May 13, 2024 | $78.80 | $79.47 | $73.90 | $74.07 | -5.68% | 1,743,643 |
| May 6, 2024 | $80.09 | $82.00 | $73.41 | $78.53 | -0.58% | 1,882,183 |
| Apr 29, 2024 | $78.66 | $80.20 | $76.55 | $78.99 | +0.95% | 1,652,877 |
| Apr 22, 2024 | $75.71 | $79.35 | $74.64 | $78.25 | +3.78% | 1,111,274 |
| Apr 15, 2024 | $82.72 | $82.87 | $74.02 | $75.40 | -7.43% | 1,476,431 |
| Apr 8, 2024 | $81.34 | $83.78 | $76.80 | $81.45 | +0.84% | 1,942,013 |
| Apr 1, 2024 | $81.52 | $81.52 | $77.38 | $80.77 | -0.38% | 1,349,923 |
| Mar 25, 2024 | $78.89 | $81.38 | $78.32 | $81.08 | +2.67% | 1,084,662 |
| Mar 18, 2024 | $75.55 | $79.24 | $75.15 | $78.97 | +4.93% | 1,665,821 |
| Mar 11, 2024 | $76.00 | $77.75 | $74.90 | $75.26 | -1.13% | 2,804,953 |
| Mar 4, 2024 | $74.82 | $77.64 | $74.16 | $76.12 | +2.19% | 2,129,898 |
| Feb 26, 2024 | $72.02 | $74.85 | $71.21 | $74.49 | +2.99% | 2,264,212 |
| Feb 20, 2024 | $68.90 | $73.35 | $67.62 | $72.33 | +3.94% | 2,221,732 |
| Feb 12, 2024 | $68.71 | $72.63 | $65.67 | $69.59 | +1.84% | 2,966,517 |
| Feb 5, 2024 | $68.20 | $68.96 | $65.65 | $68.33 | -0.97% | 1,914,348 |
| Jan 29, 2024 | $65.96 | $69.29 | $65.35 | $69.00 | +4.56% | 2,224,192 |
| Jan 22, 2024 | $64.25 | $66.14 | $62.61 | $65.99 | +3.16% | 1,638,001 |
| Jan 16, 2024 | $63.35 | $64.12 | $61.82 | $63.97 | +0.03% | 1,102,710 |
| Jan 8, 2024 | $64.04 | $65.00 | $62.68 | $63.95 | -0.08% | 1,560,673 |
| Jan 2, 2024 | $65.64 | $66.32 | $61.50 | $64.00 | -3.29% | 1,553,153 |
| Dec 26, 2023 | $65.80 | $67.43 | $65.29 | $66.18 | +1.02% | 958,679 |
| Dec 18, 2023 | $64.86 | $66.52 | $64.09 | $65.51 | +1.85% | 2,151,037 |
| Dec 11, 2023 | $62.61 | $65.71 | $62.23 | $64.32 | +2.86% | 3,115,446 |
| Dec 4, 2023 | $60.20 | $62.99 | $60.04 | $62.53 | +3.42% | 2,763,181 |
| Nov 27, 2023 | $58.81 | $61.89 | $58.31 | $60.46 | +2.91% | 3,537,822 |
| Nov 20, 2023 | $57.61 | $59.09 | $56.86 | $58.75 | +1.91% | 1,832,860 |
| Nov 13, 2023 | $56.00 | $57.99 | $55.06 | $57.65 | +2.89% | 4,222,490 |
| Nov 6, 2023 | $57.50 | $60.99 | $54.05 | $56.03 | +2.41% | 9,671,146 |
| Oct 30, 2023 | $48.50 | $55.57 | $47.89 | $54.71 | +13.96% | 2,424,905 |
| Oct 23, 2023 | $49.81 | $50.71 | $46.51 | $48.01 | -3.71% | 1,725,739 |
| Oct 16, 2023 | $53.24 | $54.60 | $49.46 | $49.86 | -4.96% | 1,924,728 |
| Oct 9, 2023 | $49.78 | $54.02 | $49.62 | $52.46 | +4.29% | 2,268,856 |
| Oct 2, 2023 | $48.60 | $51.43 | $47.40 | $50.30 | +3.01% | 2,151,025 |
| Sep 25, 2023 | $47.92 | $50.03 | $47.20 | $48.83 | +1.52% | 1,745,212 |
| Sep 18, 2023 | $50.29 | $50.73 | $47.53 | $48.10 | -4.11% | 2,360,600 |
| Sep 11, 2023 | $50.70 | $53.26 | $49.49 | $50.16 | -0.89% | 4,359,671 |
| Sep 5, 2023 | $52.19 | $52.39 | $47.63 | $50.61 | -3.75% | 1,961,065 |
| Aug 28, 2023 | $48.22 | $53.10 | $48.19 | $52.58 | +9.22% | 1,785,222 |
| Aug 21, 2023 | $48.71 | $50.50 | $46.82 | $48.14 | -0.89% | 1,998,273 |
| Aug 14, 2023 | $50.42 | $52.70 | $47.49 | $48.57 | -4.05% | 2,223,243 |
| Aug 7, 2023 | $46.41 | $52.40 | $46.02 | $50.62 | +9.35% | 3,012,049 |
| Jul 31, 2023 | $44.00 | $47.26 | $42.72 | $46.29 | +5.42% | 2,030,006 |
| Jul 24, 2023 | $42.86 | $45.24 | $42.63 | $43.91 | +2.09% | 1,740,094 |
| Jul 17, 2023 | $43.50 | $44.93 | $42.35 | $43.01 | -1.69% | 1,787,146 |
| Jul 10, 2023 | $42.88 | $44.14 | $42.13 | $43.75 | +1.89% | 1,439,348 |
| Jul 3, 2023 | $43.49 | $45.33 | $41.53 | $42.94 | -1.29% | 1,954,583 |
| Jun 26, 2023 | $44.80 | $47.47 | $43.46 | $43.50 | -4.54% | 2,783,861 |
| Jun 20, 2023 | $45.57 | $47.47 | $44.01 | $45.57 | -0.74% | 8,157,531 |
| Jun 12, 2023 | $43.14 | $49.19 | $43.14 | $45.91 | +5.13% | 5,326,013 |
| Jun 5, 2023 | $37.98 | $43.96 | $36.48 | $43.67 | +13.28% | 5,597,193 |
| May 30, 2023 | $37.00 | $39.41 | $33.67 | $38.55 | +2.31% | 10,292,122 |
| May 25, 2023 | $40.80 | $41.00 | $37.50 | $37.68 | – | 424,415 |
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% |