Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
39.59
+0.56 (1.43%)
At close: Apr 23, 2025, 4:00 PM
37.90
-1.69 (-4.27%)
After-hours: Apr 23, 2025, 5:40 PM EDT

KNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202541.0041.4539.1139.5939.591.43%6,343,745
Apr 22, 202538.9439.5838.5939.0339.031.06%2,733,251
Apr 21, 202538.7939.2437.8638.6238.62-1.95%2,249,020
Apr 17, 202538.1139.6537.9439.3939.393.22%2,587,491
Apr 16, 202538.9538.9937.7038.1638.16-3.47%2,619,239
Apr 15, 202540.3440.8039.4739.5339.53-2.49%2,271,051
Apr 14, 202540.4040.6939.6840.5440.541.65%2,064,653
Apr 11, 202540.3340.3338.2639.8839.88-1.75%4,224,231
Apr 10, 202542.1442.1439.3540.5940.59-5.58%3,697,248
Apr 9, 202538.6343.7238.4842.9942.999.58%4,758,848
Apr 8, 202541.2741.6138.3839.2339.23-0.18%4,218,371
Apr 7, 202538.4341.9937.4939.3039.300.82%5,165,297
Apr 4, 202538.3139.3836.6938.9838.98-1.49%4,842,338
Apr 3, 202543.1043.1039.3039.5739.57-12.09%3,830,842
Apr 2, 202543.2145.4043.0945.0145.012.86%2,608,214
Apr 1, 202542.6243.8942.3443.7643.760.62%2,585,446
Mar 31, 202542.8343.8542.4743.4943.49-0.14%2,507,378
Mar 28, 202544.2544.7143.3443.5543.55-2.29%2,229,882
Mar 27, 202544.5445.0144.1544.5744.57-2,692,554
Mar 26, 202544.2644.7344.1244.5744.570.61%2,438,666
Mar 25, 202545.1145.4044.0244.3044.30-1.51%3,192,139
Mar 24, 202544.5645.1944.4144.9844.981.26%3,995,203
Mar 21, 202543.4244.5142.7244.4244.42-0.25%6,247,434
Mar 20, 202544.7845.4144.3344.5344.53-1.66%5,865,375
Mar 19, 202546.4546.4544.9445.2845.28-2.37%4,460,824
Mar 18, 202546.9547.0045.8346.3846.38-1.34%2,233,593
Mar 17, 202546.5747.5046.4747.0147.011.05%3,064,516
Mar 14, 202546.1046.7945.3046.5246.522.02%2,702,396
Mar 13, 202547.0047.0244.9545.6045.60-2.38%1,900,374
Mar 12, 202546.5946.9045.5546.7146.710.75%3,168,172
Mar 11, 202546.8347.4945.9246.3646.36-1.09%3,421,765
Mar 10, 202547.7547.9845.9546.8746.87-0.51%3,586,746
Mar 7, 202548.4348.5045.9547.1147.11-3.74%4,821,990
Mar 6, 202548.1149.5447.6748.9448.750.53%2,469,499
Mar 5, 202548.1448.7247.4948.6848.501.67%2,763,376
Mar 4, 202548.8349.1247.4447.8847.70-2.54%2,675,309
Mar 3, 202550.6551.2148.6549.1348.94-2.60%2,731,219
Feb 28, 202548.9150.4948.6650.4450.252.98%13,626,063
Feb 27, 202549.7649.8348.9548.9848.79-1.73%1,874,258
Feb 26, 202549.9150.8849.6649.8449.65-0.72%2,288,901
Feb 25, 202550.8450.8449.4350.2050.01-0.99%3,914,914
Feb 24, 202552.0452.1850.6550.7050.51-2.74%2,193,169
Feb 21, 202553.6753.6749.3752.1351.93-2.41%5,173,364
Feb 20, 202552.7453.4852.3953.4253.221.04%1,907,137
Feb 19, 202553.5753.9352.7552.8752.67-2.31%2,155,264
Feb 18, 202554.3355.0554.1154.1253.91-0.09%1,872,245
Feb 14, 202554.6854.9253.9254.1753.96-0.53%2,401,463
Feb 13, 202554.1254.7354.0554.4654.251.10%1,653,587
Feb 12, 202553.4054.3753.3853.8753.67-1.14%1,855,790
Feb 11, 202554.3554.7053.8354.4954.28-0.31%2,731,954