Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 48.46 | -0.68 | -1.38% | 49.03 | 49.14 | 48.44 | 1,217,381 |
| May 17 2024 | 49.14 | -1.35 | -2.67% | 50.29 | 50.37 | 49.12 | 1,639,783 |
| May 16 2024 | 50.49 | 0.56 | 1.12% | 50.00 | 50.97 | 49.97 | 2,688,452 |
| May 15 2024 | 49.93 | 0.45 | 0.91% | 50.70 | 51.39 | 49.72 | 2,246,057 |
| May 14 2024 | 49.48 | -0.53 | -1.06% | 50.57 | 50.93 | 48.97 | 2,652,161 |
| May 13 2024 | 50.01 | 0.16 | 0.32% | 50.11 | 50.84 | 49.39 | 2,863,838 |
| May 10 2024 | 49.85 | 1.04 | 2.13% | 48.85 | 49.98 | 48.75 | 2,503,123 |
| May 09 2024 | 48.81 | 0.49 | 1.01% | 48.30 | 49.26 | 48.03 | 1,690,014 |
| May 08 2024 | 48.32 | 0.26 | 0.54% | 47.59 | 48.685 | 47.45 | 2,098,456 |
| May 07 2024 | 48.06 | 0.50 | 1.05% | 47.80 | 48.59 | 47.71 | 2,116,783 |
| May 06 2024 | 47.56 | 0.49 | 1.04% | 47.58 | 47.69 | 46.90 | 1,448,438 |
| May 03 2024 | 47.07 | 0.00 | 0.00% | 47.72 | 48.18 | 47.00 | 2,182,246 |
| May 02 2024 | 47.07 | 0.17 | 0.36% | 47.31 | 47.52 | 46.74 | 1,748,788 |
| May 01 2024 | 46.90 | 0.67 | 1.45% | 45.99 | 47.94 | 45.55 | 2,349,921 |
| Apr 30 2024 | 46.23 | -0.63 | -1.34% | 46.67 | 46.91 | 46.07 | 1,893,428 |
| Apr 29 2024 | 46.86 | -0.03 | -0.06% | 47.08 | 47.985 | 46.56 | 2,831,276 |
| Apr 26 2024 | 46.89 | -0.25 | -0.53% | 46.46 | 47.435 | 46.26 | 4,211,688 |
| Apr 25 2024 | 47.14 | -1.37 | -2.82% | 47.16 | 47.86 | 46.63 | 4,028,411 |
| Apr 24 2024 | 48.51 | -0.72 | -1.46% | 48.76 | 49.15 | 47.92 | 3,350,774 |
| Apr 23 2024 | 49.23 | 1.08 | 2.24% | 48.25 | 49.48 | 48.25 | 2,438,343 |
| Apr 22 2024 | 48.15 | 0.01 | 0.02% | 48.56 | 48.63 | 47.82 | 2,409,331 |
| Apr 19 2024 | 48.14 | 0.26 | 0.54% | 47.87 | 48.56 | 47.83 | 2,447,017 |
| Apr 18 2024 | 47.88 | -0.65 | -1.34% | 48.59 | 48.79 | 47.44 | 4,820,929 |
| Apr 17 2024 | 48.53 | -2.25 | -4.43% | 45.75 | 49.36 | 45.75 | 11,672,694 |
| Apr 16 2024 | 50.78 | 0.03 | 0.06% | 50.68 | 51.20 | 50.28 | 2,085,635 |
| Apr 15 2024 | 50.75 | -0.25 | -0.49% | 51.24 | 51.38 | 50.43 | 1,091,941 |
| Apr 12 2024 | 51.00 | -1.00 | -1.92% | 51.70 | 51.84 | 50.64 | 1,441,066 |
| Apr 11 2024 | 52.00 | 0.46 | 0.89% | 51.74 | 52.27 | 51.70 | 1,151,523 |
| Apr 10 2024 | 51.54 | -2.11 | -3.93% | 52.46 | 52.565 | 51.17 | 2,254,157 |
| Apr 09 2024 | 53.65 | 0.51 | 0.96% | 53.28 | 54.00 | 53.01 | 1,362,904 |
| Apr 08 2024 | 53.14 | -0.03 | -0.06% | 53.42 | 53.75 | 53.10 | 1,053,454 |
| Apr 05 2024 | 53.17 | -0.18 | -0.34% | 53.03 | 53.57 | 52.85 | 1,266,487 |
| Apr 04 2024 | 53.35 | -0.98 | -1.80% | 54.44 | 54.67 | 53.11 | 1,120,475 |
| Apr 03 2024 | 54.33 | 0.95 | 1.78% | 53.39 | 54.54 | 53.26 | 1,595,345 |
| Apr 02 2024 | 53.38 | -1.40 | -2.56% | 54.11 | 54.52 | 53.18 | 1,365,926 |
| Apr 01 2024 | 54.78 | -0.24 | -0.44% | 54.88 | 55.155 | 54.41 | 1,442,445 |
| Mar 28 2024 | 55.02 | 1.42 | 2.65% | 53.78 | 55.32 | 53.78 | 2,747,772 |
| Mar 27 2024 | 53.60 | 0.87 | 1.65% | 53.04 | 53.80 | 52.595 | 2,306,965 |
| Mar 26 2024 | 52.73 | 0.62 | 1.19% | 52.42 | 52.84 | 52.31 | 1,709,107 |
| Mar 25 2024 | 52.11 | -0.47 | -0.89% | 52.45 | 52.565 | 51.47 | 2,465,812 |
| Mar 22 2024 | 52.58 | -0.90 | -1.68% | 53.75 | 53.91 | 52.23 | 2,076,277 |
| Mar 21 2024 | 53.48 | 0.03 | 0.06% | 53.59 | 54.25 | 53.32 | 1,450,906 |
| Mar 20 2024 | 53.45 | 1.37 | 2.63% | 52.11 | 53.57 | 51.96 | 1,942,710 |
| Mar 19 2024 | 52.08 | -0.54 | -1.03% | 51.90 | 52.86 | 51.78 | 4,127,082 |
| Mar 18 2024 | 52.62 | -1.52 | -2.81% | 54.27 | 54.52 | 52.43 | 2,685,570 |
| Mar 15 2024 | 54.14 | -0.50 | -0.92% | 54.30 | 55.00 | 54.11 | 2,290,081 |
| Mar 14 2024 | 54.64 | -1.49 | -2.65% | 56.00 | 56.13 | 54.28 | 1,593,690 |
| Mar 13 2024 | 56.13 | -0.61 | -1.08% | 56.58 | 57.15 | 55.98 | 1,385,760 |
| Mar 12 2024 | 56.74 | 0.07 | 0.12% | 56.49 | 57.015 | 56.38 | 966,319 |
| Mar 11 2024 | 56.67 | 0.24 | 0.43% | 56.36 | 57.03 | 56.08 | 1,393,607 |
| Mar 08 2024 | 56.43 | 0.04 | 0.07% | 56.92 | 57.42 | 56.33 | 1,710,627 |
| Mar 07 2024 | 56.39 | 1.12 | 2.03% | 55.48 | 56.65 | 55.31 | 1,552,420 |
| Mar 06 2024 | 55.27 | -0.28 | -0.50% | 55.75 | 56.22 | 54.9525 | 2,175,610 |
| Mar 05 2024 | 55.55 | 0.78 | 1.42% | 54.51 | 56.16 | 54.045 | 2,348,858 |
| Mar 04 2024 | 54.77 | -0.43 | -0.78% | 55.35 | 55.68 | 54.72 | 1,538,134 |
| Mar 01 2024 | 55.20 | -1.14 | -2.02% | 56.23 | 56.475 | 54.94 | 2,126,569 |
| Feb 29 2024 | 56.34 | 0.45 | 0.81% | 56.13 | 56.72 | 55.87 | 2,448,346 |
| Feb 28 2024 | 55.89 | -1.57 | -2.73% | 57.20 | 57.20 | 55.8303 | 2,134,234 |
| Feb 27 2024 | 57.46 | -0.36 | -0.62% | 57.39 | 57.69 | 56.01 | 2,674,959 |
| Feb 26 2024 | 57.82 | -0.40 | -0.69% | 58.03 | 58.29 | 57.41 | 1,545,448 |
| Feb 23 2024 | 58.22 | 0.26 | 0.45% | 58.29 | 58.48 | 57.67 | 1,601,601 |
| Feb 22 2024 | 57.96 | 0.29 | 0.50% | 57.67 | 58.14 | 57.50 | 1,335,392 |
| Feb 21 2024 | 57.67 | 0.87 | 1.53% | 56.90 | 57.83 | 56.60 | 1,485,977 |
