Knife River Corporation
KNFNYSEBasic Materials● Active
$72.52
$-1.64(-2.21%)
Market Cap$4.1B
P/E Ratio—
52W High$95.29
52W Low$58.72
Knife River Corporation（KNF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
knf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$108.83
Jan 22, 2025
-33.5% from here
5-Year Low5Y
$33.67
Jun 1, 2023
+115.1% from low
IPO Priceadj.
$36.89
Jun 6, 2023
+96.3% since IPO
1 Year Ago
$92.75
Jun 9, 2025
-21.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KNF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $73.77 | $73.77 | $72.41 | $72.71 | $72.71 | 39K | -1.44% |
| Jun 5, 2026 | $76.42 | $76.97 | $74.01 | $74.16 | $74.16 | 312K | -2.96% |
| Jun 4, 2026 | $76.93 | $77.65 | $75.86 | $76.63 | $76.63 | 259K | -0.39% |
| Jun 3, 2026 | $77.78 | $78.67 | $75.14 | $76.12 | $76.12 | 425K | -2.13% |
| Jun 2, 2026 | $78.65 | $79.64 | $77.40 | $78.43 | $78.43 | 594K | -0.28% |
| Jun 1, 2026 | $75.82 | $78.63 | $75.06 | $78.54 | $78.54 | 481K | +3.59% |
| May 29, 2026 | $78.53 | $79.63 | $78.06 | $78.51 | $78.51 | 714K | -0.03% |
| May 28, 2026 | $77.39 | $79.21 | $76.70 | $78.75 | $78.75 | 360K | +1.76% |
| May 27, 2026 | $76.19 | $78.50 | $76.19 | $78.30 | $78.30 | 347K | +2.77% |
| May 26, 2026 | $72.60 | $75.03 | $72.20 | $74.81 | $74.81 | 525K | +3.04% |
| May 22, 2026 | $73.68 | $74.54 | $71.79 | $72.20 | $72.20 | 811K | -2.01% |
| May 21, 2026 | $72.06 | $74.17 | $71.24 | $73.65 | $73.65 | 559K | +2.21% |
| May 20, 2026 | $71.35 | $73.72 | $70.42 | $73.52 | $73.52 | 954K | +3.04% |
| May 19, 2026 | $72.76 | $73.01 | $69.37 | $70.83 | $70.83 | 792K | -2.65% |
| May 18, 2026 | $75.70 | $77.02 | $74.27 | $74.51 | $74.51 | 528K | -1.57% |
| May 15, 2026 | $78.70 | $78.70 | $75.24 | $75.90 | $75.90 | 384K | -3.56% |
| May 14, 2026 | $80.44 | $81.50 | $79.00 | $79.97 | $79.97 | 501K | -0.58% |
| May 13, 2026 | $81.43 | $82.47 | $78.32 | $79.64 | $79.64 | 669K | -2.20% |
| May 12, 2026 | $85.64 | $85.64 | $82.31 | $82.41 | $82.41 | 598K | -3.77% |
| May 11, 2026 | $90.05 | $90.34 | $85.58 | $85.68 | $85.68 | 511K | -4.85% |
Showing 1–20 of 761 records
Annual Stock Price Performance · KNF
Jan 1 → Dec 31 · 4 years2026+2.6%$70.85 → $72.71
+2.6%
2025-31.7%$103.00 → $70.35
-31.7%
2024+54.8%$65.64 → $101.64
+54.8%
2023+62.2%$40.80 → $66.18
+62.2%
Best Year2023 · +62.2%
Worst Year2025 · -31.7%
Positive Years3 / 4
Avg Annual Return+22.0%
4Y Total Return+78.2%
4Y CAGR~+15.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in KNF?
If you invested $1,000 in KNF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,963
Total Return+96.3%
CAGR~+25.2% / yr
Profit+$963
Based on Jun 6, 2023 · $36.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Knife River Corporation（KNF）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $72.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KNF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KNF 历史股价FMP 日线复权 OHLCV