Knight-Swift Transportation Holdings Inc. (KNX)

KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	53.74	53.89	53.45	53.57	53.57	-0.07%	533,763
Dec 23, 2025	53.32	53.75	53.10	53.61	53.61	0.30%	2,299,623
Dec 22, 2025	52.50	53.79	52.45	53.45	53.45	2.08%	2,202,815
Dec 19, 2025	52.35	52.93	51.68	52.36	52.36	-0.46%	3,564,516
Dec 18, 2025	53.06	53.41	52.15	52.60	52.60	-0.11%	2,356,957
Dec 17, 2025	53.23	53.81	52.56	52.66	52.66	-1.48%	2,377,525
Dec 16, 2025	53.47	54.17	53.05	53.45	53.45	0.47%	3,477,751
Dec 15, 2025	53.32	53.87	52.83	53.20	53.20	-0.04%	5,353,731
Dec 12, 2025	52.70	53.37	52.04	53.22	53.22	1.39%	4,655,013
Dec 11, 2025	51.75	53.50	51.67	52.49	52.49	1.90%	4,078,475
Dec 10, 2025	49.70	51.79	49.50	51.51	51.51	3.48%	4,095,720
Dec 9, 2025	51.21	51.44	49.61	49.78	49.78	-2.41%	4,331,296
Dec 8, 2025	51.36	52.57	50.88	51.01	51.01	-0.57%	3,187,937
Dec 5, 2025	50.61	51.90	50.61	51.30	51.30	0.73%	2,965,677
Dec 4, 2025	50.72	51.69	50.61	50.93	50.75	0.41%	3,468,286
Dec 3, 2025	48.98	51.15	48.87	50.72	50.54	3.85%	5,467,113
Dec 2, 2025	46.93	48.95	46.84	48.84	48.67	3.17%	4,381,177
Dec 1, 2025	45.86	47.51	45.64	47.34	47.17	3.36%	3,105,572
Nov 28, 2025	46.20	46.32	45.65	45.80	45.64	-	1,034,343
Nov 26, 2025	45.05	46.26	45.05	45.80	45.64	0.79%	1,737,364
Nov 25, 2025	44.83	45.86	44.76	45.44	45.28	2.32%	2,243,307
Nov 24, 2025	44.19	44.70	43.69	44.41	44.25	0.54%	2,423,159
Nov 21, 2025	42.09	44.72	41.92	44.17	44.01	5.97%	3,730,930
Nov 20, 2025	42.19	42.79	41.44	41.68	41.53	-0.12%	2,419,920
Nov 19, 2025	41.90	42.41	41.35	41.73	41.58	-0.48%	2,342,171
Nov 18, 2025	41.75	42.52	41.43	41.93	41.78	0.19%	2,428,415
Nov 17, 2025	42.99	42.99	41.24	41.85	41.70	-2.61%	3,044,226
Nov 14, 2025	43.46	43.70	42.70	42.97	42.82	-2.16%	2,227,957
Nov 13, 2025	44.44	44.94	43.46	43.92	43.76	-1.99%	2,219,060
Nov 12, 2025	44.57	45.78	44.40	44.81	44.65	1.06%	2,522,396
Nov 11, 2025	45.00	45.45	43.78	44.34	44.18	-3.21%	4,068,517
Nov 10, 2025	46.31	46.56	44.35	45.81	45.65	-1.10%	2,770,750
Nov 7, 2025	44.03	46.39	43.99	46.32	46.16	4.47%	2,888,684
Nov 6, 2025	44.33	44.74	43.91	44.34	44.18	-0.54%	2,074,929
Nov 5, 2025	44.79	45.39	43.28	44.58	44.42	-0.47%	2,181,310
Nov 4, 2025	43.55	45.00	43.32	44.79	44.63	2.07%	2,542,655
Nov 3, 2025	44.92	45.31	43.71	43.88	43.72	-2.75%	3,019,222
Oct 31, 2025	43.34	45.43	43.20	45.12	44.96	3.65%	4,505,985
Oct 30, 2025	44.22	44.66	43.34	43.53	43.38	-2.16%	5,362,610
Oct 29, 2025	43.92	45.05	43.44	44.49	44.33	1.67%	4,060,186
Oct 28, 2025	45.39	45.39	43.76	43.76	43.61	-2.97%	3,109,136
Oct 27, 2025	45.75	46.33	44.87	45.10	44.94	-0.51%	4,112,238
Oct 24, 2025	44.22	45.62	44.02	45.33	45.17	3.00%	5,108,924
Oct 23, 2025	45.46	47.51	43.76	44.01	43.85	-7.13%	11,303,448
Oct 22, 2025	47.34	48.38	47.02	47.39	47.22	-0.15%	6,220,068
Oct 21, 2025	47.46	48.33	47.08	47.46	47.29	-0.23%	4,009,917
Oct 20, 2025	47.43	48.19	47.10	47.57	47.40	1.13%	3,642,659
Oct 17, 2025	46.96	47.51	45.75	47.04	46.87	-	5,133,670
Oct 16, 2025	47.00	47.38	45.53	47.04	46.87	6.43%	5,966,482
Oct 15, 2025	43.92	44.61	43.66	44.20	44.04	1.24%	2,990,239

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.