Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
44.81
+0.47 (1.06%)
At close: Nov 12, 2025, 4:00 PM EST
44.85
+0.04 (0.09%)
After-hours: Nov 12, 2025, 7:41 PM EST
KNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 44.57 | 45.78 | 44.40 | 44.81 | 44.81 | 1.06% | 2,522,396 |
| Nov 11, 2025 | 45.00 | 45.45 | 43.78 | 44.34 | 44.34 | -3.21% | 4,068,517 |
| Nov 10, 2025 | 46.31 | 46.56 | 44.35 | 45.81 | 45.81 | -1.10% | 2,770,750 |
| Nov 7, 2025 | 44.03 | 46.39 | 43.99 | 46.32 | 46.32 | 4.47% | 2,888,684 |
| Nov 6, 2025 | 44.33 | 44.74 | 43.91 | 44.34 | 44.34 | -0.54% | 2,074,929 |
| Nov 5, 2025 | 44.79 | 45.39 | 43.28 | 44.58 | 44.58 | -0.47% | 2,181,277 |
| Nov 4, 2025 | 43.55 | 45.00 | 43.32 | 44.79 | 44.79 | 2.07% | 2,542,655 |
| Nov 3, 2025 | 44.92 | 45.31 | 43.71 | 43.88 | 43.88 | -2.75% | 3,019,222 |
| Oct 31, 2025 | 43.34 | 45.43 | 43.20 | 45.12 | 45.12 | 3.65% | 4,505,985 |
| Oct 30, 2025 | 44.22 | 44.66 | 43.34 | 43.53 | 43.53 | -2.16% | 5,362,610 |
| Oct 29, 2025 | 43.92 | 45.05 | 43.44 | 44.49 | 44.49 | 1.67% | 4,060,186 |
| Oct 28, 2025 | 45.39 | 45.39 | 43.76 | 43.76 | 43.76 | -2.97% | 3,109,136 |
| Oct 27, 2025 | 45.75 | 46.33 | 44.87 | 45.10 | 45.10 | -0.51% | 4,112,238 |
| Oct 24, 2025 | 44.22 | 45.62 | 44.02 | 45.33 | 45.33 | 3.00% | 5,108,924 |
| Oct 23, 2025 | 45.46 | 47.51 | 43.76 | 44.01 | 44.01 | -7.13% | 11,303,448 |
| Oct 22, 2025 | 47.34 | 48.38 | 47.02 | 47.39 | 47.39 | -0.15% | 6,220,068 |
| Oct 21, 2025 | 47.46 | 48.33 | 47.08 | 47.46 | 47.46 | -0.23% | 4,009,917 |
| Oct 20, 2025 | 47.43 | 48.19 | 47.10 | 47.57 | 47.57 | 1.13% | 3,642,659 |
| Oct 17, 2025 | 46.96 | 47.51 | 45.75 | 47.04 | 47.04 | - | 5,133,670 |
| Oct 16, 2025 | 47.00 | 47.38 | 45.53 | 47.04 | 47.04 | 6.43% | 5,966,482 |
| Oct 15, 2025 | 43.92 | 44.61 | 43.66 | 44.20 | 44.20 | 1.24% | 2,990,239 |
| Oct 14, 2025 | 42.50 | 43.96 | 42.39 | 43.66 | 43.66 | 2.18% | 3,020,274 |
| Oct 13, 2025 | 42.95 | 43.37 | 42.44 | 42.73 | 42.73 | 0.85% | 3,431,203 |
| Oct 10, 2025 | 44.84 | 44.84 | 42.12 | 42.37 | 42.37 | -5.34% | 5,679,223 |
| Oct 9, 2025 | 45.56 | 46.03 | 44.69 | 44.76 | 44.76 | -2.42% | 8,005,988 |
| Oct 8, 2025 | 42.26 | 46.10 | 42.22 | 45.87 | 45.87 | 7.20% | 9,245,017 |
| Oct 7, 2025 | 42.97 | 43.38 | 41.98 | 42.79 | 42.79 | -1.09% | 3,621,641 |
| Oct 6, 2025 | 41.74 | 43.56 | 41.52 | 43.26 | 43.26 | 4.47% | 5,110,878 |
| Oct 3, 2025 | 40.69 | 42.04 | 40.34 | 41.41 | 41.41 | 3.78% | 5,825,269 |
| Oct 2, 2025 | 39.39 | 40.04 | 39.06 | 39.90 | 39.90 | 2.47% | 4,086,710 |
| Oct 1, 2025 | 39.42 | 39.71 | 38.91 | 38.94 | 38.94 | -1.44% | 2,506,721 |
| Sep 30, 2025 | 39.99 | 40.08 | 39.15 | 39.51 | 39.51 | -1.59% | 4,168,557 |
| Sep 29, 2025 | 39.91 | 40.26 | 39.22 | 40.15 | 40.15 | 1.26% | 2,533,697 |
| Sep 26, 2025 | 38.98 | 39.89 | 38.63 | 39.65 | 39.65 | 1.33% | 3,257,205 |
| Sep 25, 2025 | 39.07 | 39.50 | 38.75 | 39.13 | 39.13 | -0.10% | 2,311,366 |
| Sep 24, 2025 | 39.00 | 39.67 | 38.79 | 39.17 | 39.17 | -0.71% | 2,564,179 |
| Sep 23, 2025 | 39.77 | 40.01 | 39.08 | 39.45 | 39.45 | -0.08% | 3,387,941 |
| Sep 22, 2025 | 39.95 | 40.25 | 39.34 | 39.48 | 39.48 | -1.40% | 2,859,272 |
| Sep 19, 2025 | 41.25 | 41.74 | 39.93 | 40.04 | 40.04 | -3.10% | 3,994,561 |
| Sep 18, 2025 | 41.96 | 42.42 | 41.10 | 41.32 | 41.32 | -0.96% | 2,844,670 |
| Sep 17, 2025 | 42.53 | 43.47 | 41.47 | 41.72 | 41.72 | -1.97% | 3,153,367 |
| Sep 16, 2025 | 41.78 | 42.60 | 41.56 | 42.56 | 42.56 | 2.31% | 2,573,841 |
| Sep 15, 2025 | 41.85 | 42.03 | 41.34 | 41.60 | 41.60 | -0.22% | 2,497,748 |
| Sep 12, 2025 | 42.81 | 43.08 | 41.66 | 41.69 | 41.69 | -2.93% | 1,792,456 |
| Sep 11, 2025 | 41.61 | 43.01 | 41.35 | 42.95 | 42.95 | 3.12% | 2,129,196 |
| Sep 10, 2025 | 42.70 | 43.08 | 41.47 | 41.65 | 41.65 | -2.91% | 3,061,047 |
| Sep 9, 2025 | 42.73 | 42.96 | 42.00 | 42.90 | 42.90 | 0.33% | 2,648,475 |
| Sep 8, 2025 | 43.06 | 43.24 | 42.08 | 42.76 | 42.76 | -0.81% | 1,581,382 |
| Sep 5, 2025 | 43.26 | 44.87 | 42.79 | 43.11 | 43.11 | -2.27% | 2,659,284 |
| Sep 4, 2025 | 43.51 | 44.23 | 42.58 | 44.11 | 43.93 | 1.19% | 2,212,146 |