Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
64.52
+0.05 (0.08%)
At close: Oct 12, 2026, 4:00 PM EDT
64.52
0.00 (0.00%)
After-hours: Oct 12, 2026, 7:00 PM EDT
KNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 64.18 | 65.04 | 64.11 | 64.52 | 64.52 | 0.08% | 1,931,466 |
| Oct 9, 2026 | 65.38 | 65.96 | 64.18 | 64.47 | 64.47 | -0.89% | 3,078,851 |
| Oct 8, 2026 | 63.48 | 65.23 | 63.48 | 65.05 | 65.05 | 2.25% | 2,949,424 |
| Oct 7, 2026 | 63.93 | 64.57 | 63.42 | 63.62 | 63.62 | -1.56% | 2,159,919 |
| Oct 6, 2026 | 65.73 | 65.73 | 64.18 | 64.63 | 64.63 | -0.94% | 2,897,450 |
| Oct 5, 2026 | 66.50 | 66.50 | 64.07 | 65.24 | 65.24 | -2.28% | 3,049,625 |
| Oct 2, 2026 | 66.53 | 67.22 | 65.95 | 66.76 | 66.76 | 2.06% | 3,409,607 |
| Oct 1, 2026 | 63.50 | 65.54 | 63.22 | 65.41 | 65.41 | 2.86% | 3,300,932 |
| Sep 30, 2026 | 64.66 | 65.12 | 63.57 | 63.59 | 63.59 | -0.93% | 2,985,001 |
| Sep 29, 2026 | 63.80 | 64.71 | 63.33 | 64.19 | 64.19 | 1.01% | 2,523,002 |
| Sep 28, 2026 | 63.16 | 64.48 | 63.12 | 63.55 | 63.55 | -0.19% | 3,503,958 |
| Sep 25, 2026 | 65.33 | 66.29 | 63.21 | 63.67 | 63.67 | -2.79% | 4,900,054 |
| Sep 24, 2026 | 67.28 | 67.74 | 65.42 | 65.50 | 65.50 | -2.49% | 2,377,585 |
| Sep 23, 2026 | 66.94 | 69.09 | 66.32 | 67.17 | 67.17 | 0.12% | 3,619,947 |
| Sep 22, 2026 | 67.62 | 68.40 | 66.41 | 67.09 | 67.09 | 0.71% | 4,311,177 |
| Sep 21, 2026 | 67.02 | 67.53 | 64.86 | 66.62 | 66.62 | -0.09% | 3,085,267 |
| Sep 18, 2026 | 66.65 | 66.88 | 65.62 | 66.68 | 66.68 | 0.01% | 3,828,971 |
| Sep 17, 2026 | 66.85 | 68.10 | 66.57 | 66.67 | 66.67 | 1.35% | 3,371,079 |
| Sep 16, 2026 | 65.71 | 66.90 | 65.03 | 65.78 | 65.78 | -3.96% | 11,278,462 |
| Sep 15, 2026 | 68.03 | 69.30 | 67.76 | 68.49 | 68.49 | 0.09% | 2,656,892 |
| Sep 14, 2026 | 67.27 | 68.69 | 66.52 | 68.43 | 68.43 | 0.68% | 3,438,630 |
| Sep 11, 2026 | 69.65 | 70.14 | 66.11 | 67.97 | 67.97 | -1.54% | 5,106,957 |
| Sep 10, 2026 | 68.93 | 69.80 | 68.05 | 69.03 | 69.03 | 0.35% | 2,393,031 |
| Sep 9, 2026 | 70.30 | 71.19 | 68.54 | 68.79 | 68.79 | -2.83% | 2,987,275 |
| Sep 8, 2026 | 72.18 | 72.56 | 70.71 | 70.79 | 70.79 | -1.67% | 3,253,379 |
| Sep 4, 2026 | 69.27 | 72.16 | 69.20 | 71.99 | 71.99 | 3.78% | 3,764,349 |
| Sep 3, 2026 | 66.53 | 69.63 | 66.53 | 69.57 | 69.37 | 3.19% | 3,910,830 |
| Sep 2, 2026 | 67.50 | 67.86 | 65.49 | 67.42 | 67.23 | 1.03% | 2,161,771 |
| Sep 1, 2026 | 68.46 | 68.82 | 65.72 | 66.73 | 66.54 | -2.60% | 3,152,938 |
| Aug 31, 2026 | 67.44 | 68.79 | 66.52 | 68.51 | 68.31 | 1.89% | 2,957,919 |
| Aug 28, 2026 | 68.96 | 69.55 | 66.57 | 67.24 | 67.05 | -2.41% | 3,152,232 |
| Aug 27, 2026 | 69.08 | 69.66 | 68.57 | 68.90 | 68.70 | -0.93% | 2,131,285 |
| Aug 26, 2026 | 67.86 | 69.79 | 67.76 | 69.55 | 69.35 | 1.53% | 1,717,443 |
| Aug 25, 2026 | 70.10 | 70.10 | 68.45 | 68.50 | 68.30 | -0.90% | 3,058,350 |
| Aug 24, 2026 | 71.59 | 72.26 | 68.34 | 69.12 | 68.92 | -3.46% | 3,331,846 |
| Aug 21, 2026 | 70.02 | 71.69 | 69.88 | 71.60 | 71.39 | 3.16% | 3,306,033 |
| Aug 20, 2026 | 69.03 | 70.16 | 68.51 | 69.41 | 69.21 | -0.47% | 2,078,944 |
| Aug 19, 2026 | 71.28 | 71.85 | 69.45 | 69.74 | 69.54 | -1.39% | 2,997,307 |
| Aug 18, 2026 | 72.50 | 72.71 | 70.64 | 70.72 | 70.52 | -2.86% | 2,537,782 |
| Aug 17, 2026 | 73.02 | 73.37 | 72.00 | 72.80 | 72.59 | 0.52% | 2,521,166 |
| Aug 14, 2026 | 73.05 | 73.97 | 72.01 | 72.42 | 72.21 | -1.20% | 1,905,708 |
| Aug 13, 2026 | 72.27 | 73.63 | 72.07 | 73.30 | 73.09 | 2.79% | 2,630,340 |
| Aug 12, 2026 | 68.90 | 72.24 | 68.56 | 71.31 | 71.10 | 4.06% | 3,843,115 |
| Aug 11, 2026 | 68.50 | 69.17 | 67.36 | 68.53 | 68.33 | -0.20% | 3,367,146 |
| Aug 10, 2026 | 69.69 | 71.04 | 68.53 | 68.67 | 68.47 | -1.93% | 2,049,782 |
| Aug 7, 2026 | 69.30 | 70.77 | 68.94 | 70.02 | 69.82 | 1.07% | 3,259,790 |
| Aug 6, 2026 | 70.31 | 70.80 | 69.19 | 69.28 | 69.08 | -2.16% | 2,096,480 |
| Aug 5, 2026 | 71.42 | 71.86 | 70.57 | 70.81 | 70.61 | -1.13% | 2,650,625 |
| Aug 4, 2026 | 69.22 | 71.74 | 69.22 | 71.62 | 71.41 | 4.68% | 3,680,930 |
| Aug 3, 2026 | 69.27 | 70.25 | 68.12 | 68.42 | 68.22 | -1.60% | 3,691,547 |