Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
56.21
+0.20 (0.36%)
Nov 21, 2024, 4:00 PM EST - Market closed

KNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202456.0757.3555.8756.2156.210.36%1,578,065
Nov 20, 202456.2256.5755.2456.0156.01-0.85%1,494,313
Nov 19, 202455.6856.6155.6856.4956.490.52%1,281,496
Nov 18, 202455.3756.5355.3756.2056.201.02%1,627,563
Nov 15, 202455.7256.2355.3655.6355.63-0.50%1,980,870
Nov 14, 202457.1957.5655.8255.9155.91-2.08%1,362,098
Nov 13, 202456.9057.8256.2057.1057.101.15%1,689,588
Nov 12, 202458.2558.4256.3456.4556.45-4.13%2,639,304
Nov 11, 202460.4860.9458.7558.8858.88-1.21%2,632,365
Nov 8, 202457.3359.6756.9759.6059.603.69%3,051,749
Nov 7, 202458.0758.6357.3957.4857.48-0.55%2,367,541
Nov 6, 202456.2959.0856.0057.8057.807.04%4,166,965
Nov 5, 202452.8654.1752.5554.0054.001.75%1,548,800
Nov 4, 202452.7253.8652.4953.0753.070.26%1,267,049
Nov 1, 202452.4853.2752.1152.9352.931.63%1,552,014
Oct 31, 202453.1153.5352.0652.0852.08-1.83%1,934,968
Oct 30, 202453.1754.9352.6353.0553.05-1.14%1,664,113
Oct 29, 202453.4753.9353.2253.6653.66-0.26%1,375,715
Oct 28, 202452.8353.9952.6353.8053.802.38%1,972,361
Oct 25, 202452.4753.0751.8352.5552.551.17%1,698,619
Oct 24, 202452.9953.6550.6951.9451.94-1.52%3,793,221
Oct 23, 202452.4653.2551.3652.7452.74-0.09%4,628,176
Oct 22, 202451.3752.8251.3752.7952.791.01%1,979,988
Oct 21, 202451.7052.5551.0552.2652.260.60%1,819,712
Oct 18, 202452.0452.0851.4551.9551.950.25%1,363,014
Oct 17, 202452.8253.1551.7251.8251.82-2.98%1,347,622
Oct 16, 202453.9954.3752.9453.4153.413.67%3,074,421
Oct 15, 202450.8152.4650.7951.5251.521.16%2,354,690
Oct 14, 202450.8051.1449.7450.9350.930.04%1,142,531
Oct 11, 202450.1051.3450.1050.9150.911.56%1,203,858
Oct 10, 202450.7350.8349.6050.1350.13-1.73%1,821,211
Oct 9, 202450.8551.7650.7451.0151.01-1.37%1,798,749
Oct 8, 202451.2652.3451.0051.7251.721.39%1,575,375
Oct 7, 202449.6651.3549.4951.0151.012.33%1,631,769
Oct 4, 202451.9152.2049.7249.8549.85-3.11%3,227,970
Oct 3, 202451.4651.7050.9051.4551.45-1.10%1,283,716
Oct 2, 202452.5852.7751.7152.0252.02-1.37%1,446,062
Oct 1, 202453.6353.8451.7452.7452.74-2.24%1,555,045
Sep 30, 202454.1155.5153.8753.9553.95-0.19%2,962,617
Sep 27, 202453.8954.8153.3554.0554.052.52%2,337,928
Sep 26, 202453.5753.9751.9652.7252.72-0.57%2,183,015
Sep 25, 202453.6253.9152.6653.0253.02-1.05%1,116,956
Sep 24, 202452.7853.7452.7653.5853.581.92%1,699,370
Sep 23, 202452.4052.8451.9052.5752.570.69%1,270,182
Sep 20, 202452.8252.8251.8952.2152.21-1.97%2,778,383
Sep 19, 202454.4554.8553.0753.2653.261.10%2,311,489
Sep 18, 202452.6854.1252.4452.6852.680.38%2,027,131
Sep 17, 202452.7053.2552.2352.4852.480.32%1,265,458
Sep 16, 202453.1353.6751.7452.3152.31-0.93%1,485,556
Sep 13, 202452.4353.3452.1752.8052.801.62%2,296,602
Sep 12, 202450.3852.0349.8951.9651.963.55%2,609,455
Sep 11, 202450.4550.4549.0050.1850.18-1.06%1,679,849
Sep 10, 202451.3951.6150.3950.7250.72-1.21%1,248,964
Sep 9, 202450.0451.8149.9451.3451.342.52%2,045,870
Sep 6, 202450.4051.2250.0550.0850.08-1.46%1,340,435
Sep 5, 202452.4352.9250.2950.8250.66-3.33%1,719,377
Sep 4, 202452.6853.0151.9552.5752.400.23%1,319,185
Sep 3, 202451.9753.0351.4052.4552.280.13%2,623,466
Aug 30, 202451.9252.5051.3352.3852.211.35%1,388,204
Aug 29, 202452.9152.9151.5451.6851.52-0.92%1,437,393
Aug 28, 202451.3952.2651.0152.1651.991.10%1,568,866
Aug 27, 202453.0353.1051.4851.5951.43-2.97%1,545,178
Aug 26, 202454.2954.3153.1453.1753.00-1.85%1,798,478
Aug 23, 202453.7454.3453.4654.1754.001.23%1,058,822
Aug 22, 202453.9254.2353.4553.5153.34-0.82%784,780
Aug 21, 202453.9954.3153.5853.9553.781.07%772,507
Aug 20, 202453.9153.9952.8753.3853.21-0.98%1,536,659
Aug 19, 202453.5054.0553.2953.9153.740.86%1,178,849
Aug 16, 202453.4353.8353.0253.4553.28-0.35%1,146,092
Aug 15, 202453.5154.8853.1753.6453.472.96%2,561,037
Aug 14, 202452.3352.4451.7952.1051.93-0.55%1,296,448
Aug 13, 202451.2552.6251.0652.3952.223.68%2,264,184
Aug 12, 202451.2551.3750.1850.5350.37-1.19%1,630,553
Aug 9, 202452.5852.6550.9851.1450.98-2.66%1,432,506
Aug 8, 202452.4753.0851.8752.5452.370.79%1,492,983
Aug 7, 202452.9653.2851.8152.1351.96-0.76%2,275,332
Aug 6, 202451.7153.6651.1552.5352.362.08%2,791,020
Aug 5, 202449.0052.8748.8451.4651.301.44%4,412,405
Aug 2, 202451.7851.8849.6750.7350.57-3.32%2,528,477
Aug 1, 202454.8355.4052.2852.4752.30-3.60%1,904,685
Jul 31, 202454.0055.7053.7454.4354.260.18%2,746,787
Jul 30, 202452.6354.5852.5054.3354.164.00%2,677,962
Jul 29, 202451.4052.8551.2552.2452.071.93%2,438,049
Jul 26, 202452.0352.6650.9651.2551.09-1.54%2,654,296
Jul 25, 202452.1254.8851.5352.0551.886.27%6,392,298
Jul 24, 202449.3050.0748.7948.9848.82-0.93%2,573,180
Jul 23, 202449.7649.9148.9949.4449.28-1.12%1,549,872
Jul 22, 202450.0950.4549.1850.0049.84-1,597,601
Jul 19, 202449.6850.1749.0050.0049.840.44%1,486,622
Jul 18, 202451.0351.0349.5149.7849.62-2.68%2,136,336
Jul 17, 202451.4451.9051.0151.1550.99-1.75%2,441,596
Jul 16, 202450.4552.2350.4552.0651.893.62%2,231,869
Jul 15, 202450.0351.0149.5150.2450.080.72%1,908,322
Jul 12, 202449.9150.7349.4749.8849.720.69%2,156,304
Jul 11, 202449.3050.1848.9549.5449.380.94%2,026,716
Jul 10, 202448.2549.1248.1849.0848.922.27%1,183,887
Jul 9, 202448.8348.9947.6747.9947.84-2.72%1,959,421
Jul 8, 202449.5449.6548.1949.3349.17-0.20%1,483,009
Jul 5, 202449.8249.8348.7549.4349.27-1.20%2,502,647
Jul 3, 202449.6350.8449.5350.0349.870.52%929,713