Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
55.00
-0.29 (-0.52%)
At close: Jan 22, 2025, 4:04 PM
58.29
+3.29 (5.99%)
After-hours: Jan 22, 2025, 7:35 PM EST
KNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 55.11 | 55.55 | 54.70 | 55.00 | 55.00 | -0.52% | 3,284,166 |
| Jan 21, 2025 | 55.11 | 55.44 | 54.19 | 55.29 | 55.29 | 0.80% | 2,725,013 |
| Jan 17, 2025 | 55.00 | 56.13 | 54.22 | 54.85 | 54.85 | -2.64% | 2,867,804 |
| Jan 16, 2025 | 55.71 | 56.52 | 55.47 | 56.34 | 56.34 | 0.93% | 1,800,019 |
| Jan 15, 2025 | 56.16 | 56.76 | 55.54 | 55.82 | 55.82 | 1.56% | 1,704,603 |
| Jan 14, 2025 | 54.71 | 55.20 | 54.41 | 54.96 | 54.96 | 1.35% | 1,658,457 |
| Jan 13, 2025 | 52.09 | 54.78 | 51.89 | 54.23 | 54.23 | 3.55% | 2,015,805 |
| Jan 10, 2025 | 52.87 | 53.61 | 52.16 | 52.37 | 52.37 | -2.71% | 1,552,092 |
| Jan 8, 2025 | 53.11 | 54.12 | 52.44 | 53.83 | 53.83 | 0.54% | 1,945,895 |
| Jan 7, 2025 | 54.51 | 54.58 | 52.99 | 53.54 | 53.54 | -1.56% | 2,004,653 |
| Jan 6, 2025 | 54.86 | 55.49 | 54.17 | 54.39 | 54.39 | -0.24% | 1,916,516 |
| Jan 3, 2025 | 53.04 | 54.52 | 52.52 | 54.52 | 54.52 | 3.39% | 1,778,046 |
| Jan 2, 2025 | 53.48 | 53.51 | 52.34 | 52.73 | 52.73 | -0.58% | 1,152,052 |
| Dec 31, 2024 | 52.94 | 53.65 | 52.54 | 53.04 | 53.04 | 0.89% | 1,454,660 |
| Dec 30, 2024 | 53.06 | 53.11 | 52.23 | 52.57 | 52.57 | -1.90% | 1,108,476 |
| Dec 27, 2024 | 53.16 | 53.94 | 53.02 | 53.59 | 53.59 | -0.30% | 732,733 |
| Dec 26, 2024 | 52.69 | 53.89 | 52.59 | 53.75 | 53.75 | 0.92% | 940,229 |
| Dec 24, 2024 | 52.66 | 53.29 | 52.40 | 53.26 | 53.26 | 0.81% | 600,615 |
| Dec 23, 2024 | 52.03 | 52.90 | 51.49 | 52.83 | 52.83 | 1.69% | 1,789,411 |
| Dec 20, 2024 | 52.12 | 52.99 | 51.27 | 51.95 | 51.95 | -0.63% | 3,826,997 |
| Dec 19, 2024 | 52.91 | 53.73 | 52.22 | 52.28 | 52.28 | -0.38% | 2,044,626 |
| Dec 18, 2024 | 54.25 | 54.57 | 52.45 | 52.48 | 52.48 | -2.71% | 2,263,855 |
| Dec 17, 2024 | 53.93 | 54.67 | 53.53 | 53.94 | 53.94 | -1.78% | 2,117,494 |
| Dec 16, 2024 | 55.28 | 55.41 | 54.65 | 54.92 | 54.92 | -0.92% | 1,700,351 |
| Dec 13, 2024 | 56.23 | 56.44 | 55.40 | 55.43 | 55.43 | -1.70% | 1,127,598 |
| Dec 12, 2024 | 56.80 | 57.04 | 56.15 | 56.39 | 56.39 | -1.02% | 1,046,966 |
| Dec 11, 2024 | 56.71 | 57.42 | 56.59 | 56.97 | 56.97 | 0.78% | 1,175,861 |
| Dec 10, 2024 | 55.95 | 57.55 | 55.40 | 56.53 | 56.53 | 0.96% | 1,984,973 |
| Dec 9, 2024 | 55.70 | 57.14 | 55.66 | 55.99 | 55.99 | 0.88% | 2,144,415 |
| Dec 6, 2024 | 56.57 | 56.57 | 54.87 | 55.50 | 55.50 | -0.98% | 1,363,771 |
| Dec 5, 2024 | 57.18 | 57.37 | 55.92 | 56.05 | 55.89 | -1.08% | 1,176,912 |
| Dec 4, 2024 | 56.35 | 56.99 | 55.73 | 56.66 | 56.50 | -0.18% | 1,650,012 |
| Dec 3, 2024 | 58.15 | 58.40 | 56.72 | 56.76 | 56.60 | -2.92% | 1,566,679 |
| Dec 2, 2024 | 59.30 | 59.36 | 57.72 | 58.47 | 58.30 | -1.50% | 2,004,173 |
| Nov 29, 2024 | 59.44 | 59.81 | 58.94 | 59.36 | 59.19 | 0.46% | 662,339 |
| Nov 27, 2024 | 59.73 | 60.23 | 59.00 | 59.09 | 58.92 | -0.84% | 912,109 |
| Nov 26, 2024 | 58.28 | 59.66 | 57.91 | 59.59 | 59.42 | 1.43% | 2,901,951 |
| Nov 25, 2024 | 58.30 | 59.77 | 58.14 | 58.75 | 58.58 | 1.96% | 3,334,074 |
| Nov 22, 2024 | 56.38 | 57.71 | 56.30 | 57.62 | 57.45 | 2.51% | 2,375,424 |
| Nov 21, 2024 | 56.07 | 57.35 | 55.87 | 56.21 | 56.05 | 0.36% | 1,579,634 |
| Nov 20, 2024 | 56.22 | 56.57 | 55.24 | 56.01 | 55.85 | -0.85% | 1,494,313 |
| Nov 19, 2024 | 55.68 | 56.61 | 55.68 | 56.49 | 56.33 | 0.52% | 1,281,496 |
| Nov 18, 2024 | 55.37 | 56.53 | 55.37 | 56.20 | 56.04 | 1.02% | 1,627,563 |
| Nov 15, 2024 | 55.72 | 56.23 | 55.36 | 55.63 | 55.47 | -0.50% | 1,980,870 |
| Nov 14, 2024 | 57.19 | 57.56 | 55.82 | 55.91 | 55.75 | -2.08% | 1,362,098 |
| Nov 13, 2024 | 56.90 | 57.82 | 56.20 | 57.10 | 56.94 | 1.15% | 1,689,588 |
| Nov 12, 2024 | 58.25 | 58.42 | 56.34 | 56.45 | 56.29 | -4.13% | 2,639,304 |
| Nov 11, 2024 | 60.48 | 60.94 | 58.75 | 58.88 | 58.71 | -1.21% | 2,632,365 |
| Nov 8, 2024 | 57.33 | 59.67 | 56.97 | 59.60 | 59.43 | 3.69% | 3,051,749 |
| Nov 7, 2024 | 58.07 | 58.63 | 57.39 | 57.48 | 57.32 | -0.55% | 2,367,541 |
| Nov 6, 2024 | 56.29 | 59.08 | 56.00 | 57.80 | 57.63 | 7.04% | 4,166,965 |
| Nov 5, 2024 | 52.86 | 54.17 | 52.55 | 54.00 | 53.85 | 1.75% | 1,548,800 |
| Nov 4, 2024 | 52.72 | 53.86 | 52.49 | 53.07 | 52.92 | 0.26% | 1,267,049 |
| Nov 1, 2024 | 52.48 | 53.27 | 52.11 | 52.93 | 52.78 | 1.63% | 1,552,014 |
| Oct 31, 2024 | 53.11 | 53.53 | 52.06 | 52.08 | 51.93 | -1.83% | 1,934,968 |
| Oct 30, 2024 | 53.17 | 54.93 | 52.63 | 53.05 | 52.90 | -1.14% | 1,664,113 |
| Oct 29, 2024 | 53.47 | 53.93 | 53.22 | 53.66 | 53.51 | -0.26% | 1,375,715 |
| Oct 28, 2024 | 52.83 | 53.99 | 52.63 | 53.80 | 53.65 | 2.38% | 1,972,361 |
| Oct 25, 2024 | 52.47 | 53.07 | 51.83 | 52.55 | 52.40 | 1.17% | 1,698,619 |
| Oct 24, 2024 | 52.99 | 53.65 | 50.69 | 51.94 | 51.79 | -1.52% | 3,793,221 |
| Oct 23, 2024 | 52.46 | 53.25 | 51.36 | 52.74 | 52.59 | -0.09% | 4,628,176 |
| Oct 22, 2024 | 51.37 | 52.82 | 51.37 | 52.79 | 52.64 | 1.01% | 1,979,988 |
| Oct 21, 2024 | 51.70 | 52.55 | 51.05 | 52.26 | 52.11 | 0.60% | 1,819,712 |
| Oct 18, 2024 | 52.04 | 52.08 | 51.45 | 51.95 | 51.80 | 0.25% | 1,363,014 |
| Oct 17, 2024 | 52.82 | 53.15 | 51.72 | 51.82 | 51.67 | -2.98% | 1,347,622 |
| Oct 16, 2024 | 53.99 | 54.37 | 52.94 | 53.41 | 53.26 | 3.67% | 3,074,421 |
| Oct 15, 2024 | 50.81 | 52.46 | 50.79 | 51.52 | 51.37 | 1.16% | 2,354,690 |
| Oct 14, 2024 | 50.80 | 51.14 | 49.74 | 50.93 | 50.78 | 0.04% | 1,142,531 |
| Oct 11, 2024 | 50.10 | 51.34 | 50.10 | 50.91 | 50.76 | 1.56% | 1,203,858 |
| Oct 10, 2024 | 50.73 | 50.83 | 49.60 | 50.13 | 49.99 | -1.73% | 1,821,211 |
| Oct 9, 2024 | 50.85 | 51.76 | 50.74 | 51.01 | 50.86 | -1.37% | 1,798,749 |
| Oct 8, 2024 | 51.26 | 52.34 | 51.00 | 51.72 | 51.57 | 1.39% | 1,575,375 |
| Oct 7, 2024 | 49.66 | 51.35 | 49.49 | 51.01 | 50.86 | 2.33% | 1,631,769 |
| Oct 4, 2024 | 51.91 | 52.20 | 49.72 | 49.85 | 49.71 | -3.11% | 3,227,970 |
| Oct 3, 2024 | 51.46 | 51.70 | 50.90 | 51.45 | 51.30 | -1.10% | 1,283,716 |
| Oct 2, 2024 | 52.58 | 52.77 | 51.71 | 52.02 | 51.87 | -1.37% | 1,446,062 |
| Oct 1, 2024 | 53.63 | 53.84 | 51.74 | 52.74 | 52.59 | -2.24% | 1,555,045 |
| Sep 30, 2024 | 54.11 | 55.51 | 53.87 | 53.95 | 53.80 | -0.19% | 2,962,617 |
| Sep 27, 2024 | 53.89 | 54.81 | 53.35 | 54.05 | 53.90 | 2.52% | 2,337,928 |
| Sep 26, 2024 | 53.57 | 53.97 | 51.96 | 52.72 | 52.57 | -0.57% | 2,183,015 |
| Sep 25, 2024 | 53.62 | 53.91 | 52.66 | 53.02 | 52.87 | -1.05% | 1,116,956 |
| Sep 24, 2024 | 52.78 | 53.74 | 52.76 | 53.58 | 53.43 | 1.92% | 1,699,370 |
| Sep 23, 2024 | 52.40 | 52.84 | 51.90 | 52.57 | 52.42 | 0.69% | 1,270,182 |
| Sep 20, 2024 | 52.82 | 52.82 | 51.89 | 52.21 | 52.06 | -1.97% | 2,778,383 |
| Sep 19, 2024 | 54.45 | 54.85 | 53.07 | 53.26 | 53.11 | 1.10% | 2,311,489 |
| Sep 18, 2024 | 52.68 | 54.12 | 52.44 | 52.68 | 52.53 | 0.38% | 2,027,131 |
| Sep 17, 2024 | 52.70 | 53.25 | 52.23 | 52.48 | 52.33 | 0.32% | 1,265,458 |
| Sep 16, 2024 | 53.13 | 53.67 | 51.74 | 52.31 | 52.16 | -0.93% | 1,485,556 |
| Sep 13, 2024 | 52.43 | 53.34 | 52.17 | 52.80 | 52.65 | 1.62% | 2,296,602 |
| Sep 12, 2024 | 50.38 | 52.03 | 49.89 | 51.96 | 51.81 | 3.55% | 2,609,455 |
| Sep 11, 2024 | 50.45 | 50.45 | 49.00 | 50.18 | 50.04 | -1.06% | 1,679,849 |
| Sep 10, 2024 | 51.39 | 51.61 | 50.39 | 50.72 | 50.57 | -1.21% | 1,248,964 |
| Sep 9, 2024 | 50.04 | 51.81 | 49.94 | 51.34 | 51.19 | 2.52% | 2,045,870 |
| Sep 6, 2024 | 50.40 | 51.22 | 50.05 | 50.08 | 49.94 | -1.46% | 1,340,435 |
| Sep 5, 2024 | 52.43 | 52.92 | 50.29 | 50.82 | 50.51 | -3.33% | 1,719,377 |
| Sep 4, 2024 | 52.68 | 53.01 | 51.95 | 52.57 | 52.25 | 0.23% | 1,319,185 |
| Sep 3, 2024 | 51.97 | 53.03 | 51.40 | 52.45 | 52.13 | 0.13% | 2,623,466 |
| Aug 30, 2024 | 51.92 | 52.50 | 51.33 | 52.38 | 52.06 | 1.35% | 1,388,204 |
| Aug 29, 2024 | 52.91 | 52.91 | 51.54 | 51.68 | 51.37 | -0.92% | 1,437,393 |
| Aug 28, 2024 | 51.39 | 52.26 | 51.01 | 52.16 | 51.84 | 1.10% | 1,568,866 |