Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
53.79
+0.72 (1.36%)
Nov 5, 2024, 11:13 AM EST - Market open
KNX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 52.72 | 53.86 | 52.49 | 53.07 | 53.07 | 0.26% | 1,267,049 |
Nov 1, 2024 | 52.48 | 53.27 | 52.11 | 52.93 | 52.93 | 1.63% | 1,552,014 |
Oct 31, 2024 | 53.11 | 53.53 | 52.06 | 52.08 | 52.08 | -1.83% | 1,934,968 |
Oct 30, 2024 | 53.17 | 54.93 | 52.63 | 53.05 | 53.05 | -1.14% | 1,664,113 |
Oct 29, 2024 | 53.47 | 53.93 | 53.22 | 53.66 | 53.66 | -0.26% | 1,375,715 |
Oct 28, 2024 | 52.83 | 53.99 | 52.63 | 53.80 | 53.80 | 2.38% | 1,972,361 |
Oct 25, 2024 | 52.47 | 53.07 | 51.83 | 52.55 | 52.55 | 1.17% | 1,698,619 |
Oct 24, 2024 | 52.99 | 53.65 | 50.69 | 51.94 | 51.94 | -1.52% | 3,793,221 |
Oct 23, 2024 | 52.46 | 53.25 | 51.36 | 52.74 | 52.74 | -0.09% | 4,628,176 |
Oct 22, 2024 | 51.37 | 52.82 | 51.37 | 52.79 | 52.79 | 1.01% | 1,979,988 |
Oct 21, 2024 | 51.70 | 52.55 | 51.05 | 52.26 | 52.26 | 0.60% | 1,819,712 |
Oct 18, 2024 | 52.04 | 52.08 | 51.45 | 51.95 | 51.95 | 0.25% | 1,363,014 |
Oct 17, 2024 | 52.82 | 53.15 | 51.72 | 51.82 | 51.82 | -2.98% | 1,347,622 |
Oct 16, 2024 | 53.99 | 54.37 | 52.94 | 53.41 | 53.41 | 3.67% | 3,074,421 |
Oct 15, 2024 | 50.81 | 52.46 | 50.79 | 51.52 | 51.52 | 1.16% | 2,354,690 |
Oct 14, 2024 | 50.80 | 51.14 | 49.74 | 50.93 | 50.93 | 0.04% | 1,142,531 |
Oct 11, 2024 | 50.10 | 51.34 | 50.10 | 50.91 | 50.91 | 1.56% | 1,203,858 |
Oct 10, 2024 | 50.73 | 50.83 | 49.60 | 50.13 | 50.13 | -1.73% | 1,821,211 |
Oct 9, 2024 | 50.85 | 51.76 | 50.74 | 51.01 | 51.01 | -1.37% | 1,798,749 |
Oct 8, 2024 | 51.26 | 52.34 | 51.00 | 51.72 | 51.72 | 1.39% | 1,575,375 |
Oct 7, 2024 | 49.66 | 51.35 | 49.49 | 51.01 | 51.01 | 2.33% | 1,631,769 |
Oct 4, 2024 | 51.91 | 52.20 | 49.72 | 49.85 | 49.85 | -3.11% | 3,227,970 |
Oct 3, 2024 | 51.46 | 51.70 | 50.90 | 51.45 | 51.45 | -1.10% | 1,283,716 |
Oct 2, 2024 | 52.58 | 52.77 | 51.71 | 52.02 | 52.02 | -1.37% | 1,446,062 |
Oct 1, 2024 | 53.63 | 53.84 | 51.74 | 52.74 | 52.74 | -2.24% | 1,555,045 |
Sep 30, 2024 | 54.11 | 55.51 | 53.87 | 53.95 | 53.95 | -0.19% | 2,962,617 |
Sep 27, 2024 | 53.89 | 54.81 | 53.35 | 54.05 | 54.05 | 2.52% | 2,337,928 |
Sep 26, 2024 | 53.57 | 53.97 | 51.96 | 52.72 | 52.72 | -0.57% | 2,183,015 |
Sep 25, 2024 | 53.62 | 53.91 | 52.66 | 53.02 | 53.02 | -1.05% | 1,116,956 |
Sep 24, 2024 | 52.78 | 53.74 | 52.76 | 53.58 | 53.58 | 1.92% | 1,699,370 |
Sep 23, 2024 | 52.40 | 52.84 | 51.90 | 52.57 | 52.57 | 0.69% | 1,270,182 |
Sep 20, 2024 | 52.82 | 52.82 | 51.89 | 52.21 | 52.21 | -1.97% | 2,778,383 |
Sep 19, 2024 | 54.45 | 54.85 | 53.07 | 53.26 | 53.26 | 1.10% | 2,311,489 |
Sep 18, 2024 | 52.68 | 54.12 | 52.44 | 52.68 | 52.68 | 0.38% | 2,027,131 |
Sep 17, 2024 | 52.70 | 53.25 | 52.23 | 52.48 | 52.48 | 0.32% | 1,265,458 |
Sep 16, 2024 | 53.13 | 53.67 | 51.74 | 52.31 | 52.31 | -0.93% | 1,485,556 |
Sep 13, 2024 | 52.43 | 53.34 | 52.17 | 52.80 | 52.80 | 1.62% | 2,296,602 |
Sep 12, 2024 | 50.38 | 52.03 | 49.89 | 51.96 | 51.96 | 3.55% | 2,609,455 |
Sep 11, 2024 | 50.45 | 50.45 | 49.00 | 50.18 | 50.18 | -1.06% | 1,679,849 |
Sep 10, 2024 | 51.39 | 51.61 | 50.39 | 50.72 | 50.72 | -1.21% | 1,248,964 |
Sep 9, 2024 | 50.04 | 51.81 | 49.94 | 51.34 | 51.34 | 2.52% | 2,045,870 |
Sep 6, 2024 | 50.40 | 51.22 | 50.05 | 50.08 | 50.08 | -1.46% | 1,340,435 |
Sep 5, 2024 | 52.43 | 52.92 | 50.29 | 50.82 | 50.66 | -3.33% | 1,719,377 |
Sep 4, 2024 | 52.68 | 53.01 | 51.95 | 52.57 | 52.40 | 0.23% | 1,319,185 |
Sep 3, 2024 | 51.97 | 53.03 | 51.40 | 52.45 | 52.28 | 0.13% | 2,623,466 |
Aug 30, 2024 | 51.92 | 52.50 | 51.33 | 52.38 | 52.21 | 1.35% | 1,388,204 |
Aug 29, 2024 | 52.91 | 52.91 | 51.54 | 51.68 | 51.52 | -0.92% | 1,437,393 |
Aug 28, 2024 | 51.39 | 52.26 | 51.01 | 52.16 | 51.99 | 1.10% | 1,568,866 |
Aug 27, 2024 | 53.03 | 53.10 | 51.48 | 51.59 | 51.43 | -2.97% | 1,545,178 |
Aug 26, 2024 | 54.29 | 54.31 | 53.14 | 53.17 | 53.00 | -1.85% | 1,798,478 |
Aug 23, 2024 | 53.74 | 54.34 | 53.46 | 54.17 | 54.00 | 1.23% | 1,058,822 |
Aug 22, 2024 | 53.92 | 54.23 | 53.45 | 53.51 | 53.34 | -0.82% | 784,780 |
Aug 21, 2024 | 53.99 | 54.31 | 53.58 | 53.95 | 53.78 | 1.07% | 772,507 |
Aug 20, 2024 | 53.91 | 53.99 | 52.87 | 53.38 | 53.21 | -0.98% | 1,536,659 |
Aug 19, 2024 | 53.50 | 54.05 | 53.29 | 53.91 | 53.74 | 0.86% | 1,178,849 |
Aug 16, 2024 | 53.43 | 53.83 | 53.02 | 53.45 | 53.28 | -0.35% | 1,146,092 |
Aug 15, 2024 | 53.51 | 54.88 | 53.17 | 53.64 | 53.47 | 2.96% | 2,561,037 |
Aug 14, 2024 | 52.33 | 52.44 | 51.79 | 52.10 | 51.93 | -0.55% | 1,296,448 |
Aug 13, 2024 | 51.25 | 52.62 | 51.06 | 52.39 | 52.22 | 3.68% | 2,264,184 |
Aug 12, 2024 | 51.25 | 51.37 | 50.18 | 50.53 | 50.37 | -1.19% | 1,630,553 |
Aug 9, 2024 | 52.58 | 52.65 | 50.98 | 51.14 | 50.98 | -2.66% | 1,432,506 |
Aug 8, 2024 | 52.47 | 53.08 | 51.87 | 52.54 | 52.37 | 0.79% | 1,492,983 |
Aug 7, 2024 | 52.96 | 53.28 | 51.81 | 52.13 | 51.96 | -0.76% | 2,275,332 |
Aug 6, 2024 | 51.71 | 53.66 | 51.15 | 52.53 | 52.36 | 2.08% | 2,791,020 |
Aug 5, 2024 | 49.00 | 52.87 | 48.84 | 51.46 | 51.30 | 1.44% | 4,412,405 |
Aug 2, 2024 | 51.78 | 51.88 | 49.67 | 50.73 | 50.57 | -3.32% | 2,528,477 |
Aug 1, 2024 | 54.83 | 55.40 | 52.28 | 52.47 | 52.30 | -3.60% | 1,904,685 |
Jul 31, 2024 | 54.00 | 55.70 | 53.74 | 54.43 | 54.26 | 0.18% | 2,746,787 |
Jul 30, 2024 | 52.63 | 54.58 | 52.50 | 54.33 | 54.16 | 4.00% | 2,677,962 |
Jul 29, 2024 | 51.40 | 52.85 | 51.25 | 52.24 | 52.07 | 1.93% | 2,438,049 |
Jul 26, 2024 | 52.03 | 52.66 | 50.96 | 51.25 | 51.09 | -1.54% | 2,654,296 |
Jul 25, 2024 | 52.12 | 54.88 | 51.53 | 52.05 | 51.88 | 6.27% | 6,392,298 |
Jul 24, 2024 | 49.30 | 50.07 | 48.79 | 48.98 | 48.82 | -0.93% | 2,573,180 |
Jul 23, 2024 | 49.76 | 49.91 | 48.99 | 49.44 | 49.28 | -1.12% | 1,549,872 |
Jul 22, 2024 | 50.09 | 50.45 | 49.18 | 50.00 | 49.84 | - | 1,597,601 |
Jul 19, 2024 | 49.68 | 50.17 | 49.00 | 50.00 | 49.84 | 0.44% | 1,486,622 |
Jul 18, 2024 | 51.03 | 51.03 | 49.51 | 49.78 | 49.62 | -2.68% | 2,136,336 |
Jul 17, 2024 | 51.44 | 51.90 | 51.01 | 51.15 | 50.99 | -1.75% | 2,441,596 |
Jul 16, 2024 | 50.45 | 52.23 | 50.45 | 52.06 | 51.89 | 3.62% | 2,231,869 |
Jul 15, 2024 | 50.03 | 51.01 | 49.51 | 50.24 | 50.08 | 0.72% | 1,908,322 |
Jul 12, 2024 | 49.91 | 50.73 | 49.47 | 49.88 | 49.72 | 0.69% | 2,156,304 |
Jul 11, 2024 | 49.30 | 50.18 | 48.95 | 49.54 | 49.38 | 0.94% | 2,026,716 |
Jul 10, 2024 | 48.25 | 49.12 | 48.18 | 49.08 | 48.92 | 2.27% | 1,183,887 |
Jul 9, 2024 | 48.83 | 48.99 | 47.67 | 47.99 | 47.84 | -2.72% | 1,959,421 |
Jul 8, 2024 | 49.54 | 49.65 | 48.19 | 49.33 | 49.17 | -0.20% | 1,483,009 |
Jul 5, 2024 | 49.82 | 49.83 | 48.75 | 49.43 | 49.27 | -1.20% | 2,502,647 |
Jul 3, 2024 | 49.63 | 50.84 | 49.53 | 50.03 | 49.87 | 0.52% | 929,713 |
Jul 2, 2024 | 50.22 | 50.56 | 49.60 | 49.77 | 49.61 | -0.78% | 1,709,458 |
Jul 1, 2024 | 49.83 | 50.31 | 49.47 | 50.16 | 50.00 | 0.48% | 2,059,091 |
Jun 28, 2024 | 48.87 | 50.11 | 48.87 | 49.92 | 49.76 | 2.57% | 3,295,836 |
Jun 27, 2024 | 48.60 | 48.99 | 48.41 | 48.67 | 48.52 | -0.49% | 2,016,930 |
Jun 26, 2024 | 48.03 | 49.22 | 47.74 | 48.91 | 48.75 | 1.54% | 1,725,015 |
Jun 25, 2024 | 48.56 | 48.73 | 47.82 | 48.17 | 48.02 | -1.47% | 1,816,283 |
Jun 24, 2024 | 48.40 | 49.23 | 48.14 | 48.89 | 48.73 | 1.12% | 1,762,020 |
Jun 21, 2024 | 47.53 | 48.81 | 47.51 | 48.35 | 48.20 | 2.07% | 2,600,761 |
Jun 20, 2024 | 46.85 | 47.68 | 46.67 | 47.37 | 47.22 | 0.98% | 1,432,385 |
Jun 18, 2024 | 46.97 | 47.69 | 46.78 | 46.91 | 46.76 | -0.15% | 1,098,582 |
Jun 17, 2024 | 46.49 | 47.12 | 46.19 | 46.98 | 46.83 | 0.47% | 1,525,021 |
Jun 14, 2024 | 47.28 | 47.28 | 45.78 | 46.76 | 46.61 | -2.05% | 1,680,347 |
Jun 13, 2024 | 48.59 | 48.85 | 47.32 | 47.74 | 47.59 | -2.19% | 1,465,600 |