Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
44.14
-0.54 (-1.21%)
Jun 5, 2025, 4:00 PM - Market closed
KNX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 44.54 | 44.80 | 44.01 | 44.14 | 44.14 | -1.21% | 1,193,005 |
Jun 4, 2025 | 44.66 | 45.01 | 44.08 | 44.68 | 44.68 | -0.22% | 1,736,381 |
Jun 3, 2025 | 43.91 | 45.39 | 43.80 | 44.78 | 44.78 | 1.68% | 2,363,042 |
Jun 2, 2025 | 44.87 | 45.20 | 43.49 | 44.04 | 44.04 | -0.63% | 2,025,731 |
May 30, 2025 | 44.13 | 45.05 | 44.03 | 44.32 | 44.32 | 0.25% | 2,831,935 |
May 29, 2025 | 44.12 | 44.26 | 43.64 | 44.21 | 44.21 | 0.98% | 2,588,279 |
May 28, 2025 | 44.09 | 44.30 | 43.70 | 43.78 | 43.78 | -0.14% | 1,975,605 |
May 27, 2025 | 43.38 | 44.09 | 43.17 | 43.84 | 43.84 | 2.38% | 1,755,107 |
May 23, 2025 | 42.71 | 43.12 | 42.69 | 42.82 | 42.82 | -1.54% | 1,324,134 |
May 22, 2025 | 43.62 | 44.07 | 43.38 | 43.49 | 43.49 | -0.30% | 2,308,440 |
May 21, 2025 | 44.64 | 44.83 | 43.50 | 43.62 | 43.62 | -3.62% | 1,997,580 |
May 20, 2025 | 45.26 | 46.08 | 45.10 | 45.26 | 45.26 | -0.33% | 2,346,917 |
May 19, 2025 | 44.98 | 45.55 | 44.76 | 45.41 | 45.41 | -0.53% | 1,793,825 |
May 16, 2025 | 45.61 | 45.84 | 45.24 | 45.65 | 45.65 | 0.20% | 1,823,247 |
May 15, 2025 | 45.87 | 46.27 | 45.23 | 45.56 | 45.56 | -1.28% | 2,354,440 |
May 14, 2025 | 45.65 | 46.29 | 45.13 | 46.15 | 46.15 | 0.22% | 1,698,521 |
May 13, 2025 | 47.05 | 47.23 | 46.03 | 46.05 | 46.05 | -1.43% | 2,615,879 |
May 12, 2025 | 47.66 | 49.39 | 46.63 | 46.72 | 46.72 | 10.06% | 8,078,654 |
May 9, 2025 | 43.08 | 43.43 | 42.15 | 42.45 | 42.45 | -1.67% | 2,931,922 |
May 8, 2025 | 42.22 | 43.44 | 41.87 | 43.17 | 43.17 | 3.87% | 3,653,818 |
May 7, 2025 | 40.71 | 41.94 | 40.55 | 41.56 | 41.56 | 2.97% | 3,391,390 |
May 6, 2025 | 40.63 | 40.96 | 40.04 | 40.36 | 40.36 | -2.18% | 1,810,864 |
May 5, 2025 | 41.09 | 41.88 | 41.00 | 41.26 | 41.26 | -0.46% | 2,439,130 |
May 2, 2025 | 39.64 | 41.67 | 39.34 | 41.45 | 41.45 | 6.34% | 3,852,558 |
May 1, 2025 | 39.35 | 39.46 | 38.53 | 38.98 | 38.98 | -0.49% | 3,108,258 |
Apr 30, 2025 | 38.62 | 39.20 | 37.76 | 39.17 | 39.17 | -0.10% | 3,537,862 |
Apr 29, 2025 | 38.62 | 39.46 | 38.40 | 39.21 | 39.21 | 1.11% | 2,674,839 |
Apr 28, 2025 | 39.13 | 39.56 | 38.48 | 38.78 | 38.78 | -0.36% | 2,375,965 |
Apr 25, 2025 | 39.76 | 39.84 | 38.76 | 38.92 | 38.92 | -3.57% | 2,863,322 |
Apr 24, 2025 | 39.00 | 40.53 | 38.31 | 40.36 | 40.36 | 1.94% | 4,445,034 |
Apr 23, 2025 | 41.00 | 41.45 | 39.11 | 39.59 | 39.59 | 1.43% | 6,343,745 |
Apr 22, 2025 | 38.94 | 39.58 | 38.59 | 39.03 | 39.03 | 1.06% | 2,733,251 |
Apr 21, 2025 | 38.79 | 39.24 | 37.86 | 38.62 | 38.62 | -1.95% | 2,249,020 |
Apr 17, 2025 | 38.11 | 39.65 | 37.94 | 39.39 | 39.39 | 3.22% | 2,587,491 |
Apr 16, 2025 | 38.95 | 38.99 | 37.70 | 38.16 | 38.16 | -3.47% | 2,619,239 |
Apr 15, 2025 | 40.34 | 40.80 | 39.47 | 39.53 | 39.53 | -2.49% | 2,271,051 |
Apr 14, 2025 | 40.40 | 40.69 | 39.68 | 40.54 | 40.54 | 1.65% | 2,064,653 |
Apr 11, 2025 | 40.33 | 40.33 | 38.26 | 39.88 | 39.88 | -1.75% | 4,224,231 |
Apr 10, 2025 | 42.14 | 42.14 | 39.35 | 40.59 | 40.59 | -5.58% | 3,697,248 |
Apr 9, 2025 | 38.63 | 43.72 | 38.48 | 42.99 | 42.99 | 9.58% | 4,758,848 |
Apr 8, 2025 | 41.27 | 41.61 | 38.38 | 39.23 | 39.23 | -0.18% | 4,218,371 |
Apr 7, 2025 | 38.43 | 41.99 | 37.49 | 39.30 | 39.30 | 0.82% | 5,165,297 |
Apr 4, 2025 | 38.31 | 39.38 | 36.69 | 38.98 | 38.98 | -1.49% | 4,842,338 |
Apr 3, 2025 | 43.10 | 43.10 | 39.30 | 39.57 | 39.57 | -12.09% | 3,830,842 |
Apr 2, 2025 | 43.21 | 45.40 | 43.09 | 45.01 | 45.01 | 2.86% | 2,608,214 |
Apr 1, 2025 | 42.62 | 43.89 | 42.34 | 43.76 | 43.76 | 0.62% | 2,585,446 |
Mar 31, 2025 | 42.83 | 43.85 | 42.47 | 43.49 | 43.49 | -0.14% | 2,507,378 |
Mar 28, 2025 | 44.25 | 44.71 | 43.34 | 43.55 | 43.55 | -2.29% | 2,229,882 |
Mar 27, 2025 | 44.54 | 45.01 | 44.15 | 44.57 | 44.57 | - | 2,692,554 |
Mar 26, 2025 | 44.26 | 44.73 | 44.12 | 44.57 | 44.57 | 0.61% | 2,438,666 |