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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202544.5444.8044.0144.1444.14-1.21%1,193,005
Jun 4, 202544.6645.0144.0844.6844.68-0.22%1,736,381
Jun 3, 202543.9145.3943.8044.7844.781.68%2,363,042
Jun 2, 202544.8745.2043.4944.0444.04-0.63%2,025,731
May 30, 202544.1345.0544.0344.3244.320.25%2,831,935
May 29, 202544.1244.2643.6444.2144.210.98%2,588,279
May 28, 202544.0944.3043.7043.7843.78-0.14%1,975,605
May 27, 202543.3844.0943.1743.8443.842.38%1,755,107
May 23, 202542.7143.1242.6942.8242.82-1.54%1,324,134
May 22, 202543.6244.0743.3843.4943.49-0.30%2,308,440
May 21, 202544.6444.8343.5043.6243.62-3.62%1,997,580
May 20, 202545.2646.0845.1045.2645.26-0.33%2,346,917
May 19, 202544.9845.5544.7645.4145.41-0.53%1,793,825
May 16, 202545.6145.8445.2445.6545.650.20%1,823,247
May 15, 202545.8746.2745.2345.5645.56-1.28%2,354,440
May 14, 202545.6546.2945.1346.1546.150.22%1,698,521
May 13, 202547.0547.2346.0346.0546.05-1.43%2,615,879
May 12, 202547.6649.3946.6346.7246.7210.06%8,078,654
May 9, 202543.0843.4342.1542.4542.45-1.67%2,931,922
May 8, 202542.2243.4441.8743.1743.173.87%3,653,818
May 7, 202540.7141.9440.5541.5641.562.97%3,391,390
May 6, 202540.6340.9640.0440.3640.36-2.18%1,810,864
May 5, 202541.0941.8841.0041.2641.26-0.46%2,439,130
May 2, 202539.6441.6739.3441.4541.456.34%3,852,558
May 1, 202539.3539.4638.5338.9838.98-0.49%3,108,258
Apr 30, 202538.6239.2037.7639.1739.17-0.10%3,537,862
Apr 29, 202538.6239.4638.4039.2139.211.11%2,674,839
Apr 28, 202539.1339.5638.4838.7838.78-0.36%2,375,965
Apr 25, 202539.7639.8438.7638.9238.92-3.57%2,863,322
Apr 24, 202539.0040.5338.3140.3640.361.94%4,445,034
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