Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
43.55
-1.02 (-2.29%)
At close: Mar 28, 2025, 4:00 PM
43.48
-0.07 (-0.17%)
After-hours: Mar 28, 2025, 7:49 PM EDT
KNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.25 | 44.71 | 43.34 | 43.55 | 43.55 | -2.29% | 2,227,968 |
| 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 |
| Mar 25, 2025 | 45.11 | 45.40 | 44.02 | 44.30 | 44.30 | -1.51% | 3,192,139 |
| Mar 24, 2025 | 44.56 | 45.19 | 44.41 | 44.98 | 44.98 | 1.26% | 3,995,203 |
| Mar 21, 2025 | 43.42 | 44.51 | 42.72 | 44.42 | 44.42 | -0.25% | 6,247,434 |
| Mar 20, 2025 | 44.78 | 45.41 | 44.33 | 44.53 | 44.53 | -1.66% | 5,865,375 |
| Mar 19, 2025 | 46.45 | 46.45 | 44.94 | 45.28 | 45.28 | -2.37% | 4,460,824 |
| Mar 18, 2025 | 46.95 | 47.00 | 45.83 | 46.38 | 46.38 | -1.34% | 2,233,593 |
| Mar 17, 2025 | 46.57 | 47.50 | 46.47 | 47.01 | 47.01 | 1.05% | 3,064,516 |
| Mar 14, 2025 | 46.10 | 46.79 | 45.30 | 46.52 | 46.52 | 2.02% | 2,702,396 |
| Mar 13, 2025 | 47.00 | 47.02 | 44.95 | 45.60 | 45.60 | -2.38% | 1,900,374 |
| Mar 12, 2025 | 46.59 | 46.90 | 45.55 | 46.71 | 46.71 | 0.75% | 3,168,172 |
| Mar 11, 2025 | 46.83 | 47.49 | 45.92 | 46.36 | 46.36 | -1.09% | 3,421,765 |
| Mar 10, 2025 | 47.75 | 47.98 | 45.95 | 46.87 | 46.87 | -0.51% | 3,586,746 |
| Mar 7, 2025 | 48.43 | 48.50 | 45.95 | 47.11 | 47.11 | -3.74% | 4,821,990 |
| Mar 6, 2025 | 48.11 | 49.54 | 47.67 | 48.94 | 48.75 | 0.53% | 2,469,499 |
| Mar 5, 2025 | 48.14 | 48.72 | 47.49 | 48.68 | 48.50 | 1.67% | 2,763,376 |
| Mar 4, 2025 | 48.83 | 49.12 | 47.44 | 47.88 | 47.70 | -2.54% | 2,675,309 |
| Mar 3, 2025 | 50.65 | 51.21 | 48.65 | 49.13 | 48.94 | -2.60% | 2,731,219 |
| Feb 28, 2025 | 48.91 | 50.49 | 48.66 | 50.44 | 50.25 | 2.98% | 13,626,063 |
| Feb 27, 2025 | 49.76 | 49.83 | 48.95 | 48.98 | 48.79 | -1.73% | 1,874,258 |
| Feb 26, 2025 | 49.91 | 50.88 | 49.66 | 49.84 | 49.65 | -0.72% | 2,288,901 |
| Feb 25, 2025 | 50.84 | 50.84 | 49.43 | 50.20 | 50.01 | -0.99% | 3,914,914 |
| Feb 24, 2025 | 52.04 | 52.18 | 50.65 | 50.70 | 50.51 | -2.74% | 2,193,169 |
| Feb 21, 2025 | 53.67 | 53.67 | 49.37 | 52.13 | 51.93 | -2.41% | 5,173,364 |
| Feb 20, 2025 | 52.74 | 53.48 | 52.39 | 53.42 | 53.22 | 1.04% | 1,907,137 |
| Feb 19, 2025 | 53.57 | 53.93 | 52.75 | 52.87 | 52.67 | -2.31% | 2,155,264 |
| Feb 18, 2025 | 54.33 | 55.05 | 54.11 | 54.12 | 53.91 | -0.09% | 1,872,245 |
| Feb 14, 2025 | 54.68 | 54.92 | 53.92 | 54.17 | 53.96 | -0.53% | 2,401,463 |
| Feb 13, 2025 | 54.12 | 54.73 | 54.05 | 54.46 | 54.25 | 1.10% | 1,653,587 |
| Feb 12, 2025 | 53.40 | 54.37 | 53.38 | 53.87 | 53.67 | -1.14% | 1,855,790 |
| Feb 11, 2025 | 54.35 | 54.70 | 53.83 | 54.49 | 54.28 | -0.31% | 2,731,954 |
| Feb 10, 2025 | 54.63 | 54.90 | 54.21 | 54.66 | 54.45 | 0.87% | 2,168,078 |
| Feb 7, 2025 | 55.44 | 55.61 | 54.09 | 54.19 | 53.98 | -2.01% | 1,948,410 |
| Feb 6, 2025 | 56.47 | 56.81 | 55.10 | 55.30 | 55.09 | -1.39% | 2,159,748 |
| Feb 5, 2025 | 56.84 | 56.89 | 55.50 | 56.08 | 55.87 | -0.64% | 1,590,970 |
| Feb 4, 2025 | 55.73 | 56.48 | 55.73 | 56.44 | 56.23 | 1.27% | 1,933,080 |
| Feb 3, 2025 | 56.10 | 56.99 | 55.55 | 55.73 | 55.52 | -2.38% | 2,334,795 |
| Jan 31, 2025 | 58.26 | 58.46 | 56.96 | 57.09 | 56.87 | -2.46% | 2,027,986 |
| Jan 30, 2025 | 58.26 | 58.84 | 57.65 | 58.53 | 58.31 | 0.33% | 1,328,913 |
| Jan 29, 2025 | 58.68 | 58.94 | 57.86 | 58.34 | 58.12 | -0.31% | 2,076,346 |
| Jan 28, 2025 | 58.48 | 58.92 | 58.01 | 58.52 | 58.30 | -0.48% | 1,782,403 |
| Jan 27, 2025 | 57.48 | 59.51 | 56.50 | 58.80 | 58.58 | 2.73% | 3,079,232 |
| Jan 24, 2025 | 56.97 | 57.86 | 56.88 | 57.24 | 57.02 | -0.61% | 2,480,838 |
| Jan 23, 2025 | 60.52 | 61.51 | 57.00 | 57.59 | 57.37 | 4.71% | 6,091,608 |
| Jan 22, 2025 | 55.11 | 55.55 | 54.70 | 55.00 | 54.79 | -0.52% | 3,508,490 |
| Jan 21, 2025 | 55.11 | 55.44 | 54.19 | 55.29 | 55.08 | 0.80% | 2,725,013 |
| Jan 17, 2025 | 55.00 | 56.13 | 54.22 | 54.85 | 54.64 | -2.64% | 2,867,804 |
| Jan 16, 2025 | 55.71 | 56.52 | 55.47 | 56.34 | 56.13 | 0.93% | 1,800,019 |