Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
68.56
+0.05 (0.07%)
Sep 1, 2026, 9:54 AM EDT - Market open
KNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 67.44 | 68.79 | 66.52 | 68.51 | 68.51 | 1.89% | 2,935,222 |
| Aug 28, 2026 | 68.96 | 69.55 | 66.57 | 67.24 | 67.24 | -2.41% | 3,130,455 |
| Aug 27, 2026 | 69.08 | 69.66 | 68.57 | 68.90 | 68.90 | -0.93% | 2,122,971 |
| Aug 26, 2026 | 67.86 | 69.79 | 67.76 | 69.55 | 69.55 | 1.53% | 1,717,439 |
| Aug 25, 2026 | 70.10 | 70.10 | 68.45 | 68.50 | 68.50 | -0.90% | 3,058,347 |
| Aug 24, 2026 | 71.59 | 72.26 | 68.34 | 69.12 | 69.12 | -3.46% | 3,272,370 |
| Aug 21, 2026 | 70.02 | 71.69 | 69.88 | 71.60 | 71.60 | 3.16% | 3,305,805 |
| Aug 20, 2026 | 69.03 | 70.16 | 68.51 | 69.41 | 69.41 | -0.47% | 2,078,875 |
| Aug 19, 2026 | 71.28 | 71.85 | 69.45 | 69.74 | 69.74 | -1.39% | 2,997,303 |
| Aug 18, 2026 | 72.50 | 72.71 | 70.64 | 70.72 | 70.72 | -2.86% | 2,537,781 |
| Aug 17, 2026 | 73.02 | 73.37 | 72.00 | 72.80 | 72.80 | 0.52% | 2,480,770 |
| Aug 14, 2026 | 73.05 | 73.97 | 72.01 | 72.42 | 72.42 | -1.20% | 1,905,606 |
| Aug 13, 2026 | 72.27 | 73.63 | 72.07 | 73.30 | 73.30 | 2.79% | 2,627,700 |
| Aug 12, 2026 | 68.90 | 72.24 | 68.56 | 71.31 | 71.31 | 4.06% | 3,843,106 |
| Aug 11, 2026 | 68.50 | 69.17 | 67.36 | 68.53 | 68.53 | -0.20% | 3,367,144 |
| Aug 10, 2026 | 69.69 | 71.04 | 68.53 | 68.67 | 68.67 | -1.93% | 2,049,716 |
| Aug 7, 2026 | 69.30 | 70.77 | 68.94 | 70.02 | 70.02 | 1.07% | 3,259,787 |
| Aug 6, 2026 | 70.31 | 70.80 | 69.19 | 69.28 | 69.28 | -2.16% | 2,096,086 |
| Aug 5, 2026 | 71.42 | 71.86 | 70.57 | 70.81 | 70.81 | -1.13% | 2,650,605 |
| Aug 4, 2026 | 69.22 | 71.74 | 69.22 | 71.62 | 71.62 | 4.68% | 3,680,923 |
| Aug 3, 2026 | 69.27 | 70.25 | 68.12 | 68.42 | 68.42 | -1.60% | 3,691,509 |
| Jul 31, 2026 | 70.00 | 71.06 | 69.48 | 69.53 | 69.53 | -0.39% | 4,562,712 |
| Jul 30, 2026 | 70.63 | 71.51 | 67.72 | 69.80 | 69.80 | -1.75% | 5,633,831 |
| Jul 29, 2026 | 69.63 | 71.39 | 68.31 | 71.04 | 71.04 | 1.25% | 5,344,989 |
| Jul 28, 2026 | 70.49 | 70.54 | 69.07 | 70.16 | 70.16 | -0.81% | 5,277,154 |
| Jul 27, 2026 | 72.15 | 73.09 | 69.35 | 70.73 | 70.73 | -2.44% | 6,263,521 |
| Jul 24, 2026 | 71.62 | 74.07 | 70.99 | 72.50 | 72.50 | 0.24% | 4,419,604 |
| Jul 23, 2026 | 79.01 | 80.01 | 71.44 | 72.33 | 72.33 | -4.88% | 8,677,604 |
| Jul 22, 2026 | 76.51 | 76.95 | 75.78 | 76.04 | 76.04 | -0.87% | 2,503,115 |
| Jul 21, 2026 | 76.19 | 76.82 | 75.46 | 76.71 | 76.71 | 1.40% | 2,463,279 |
| Jul 20, 2026 | 76.18 | 76.65 | 75.33 | 75.65 | 75.65 | -1.34% | 2,769,946 |
| Jul 17, 2026 | 76.19 | 77.61 | 75.64 | 76.68 | 76.68 | -0.83% | 3,702,923 |
| Jul 16, 2026 | 75.38 | 77.90 | 75.28 | 77.32 | 77.32 | 5.10% | 6,040,914 |
| Jul 15, 2026 | 75.42 | 75.72 | 73.04 | 73.57 | 73.57 | -2.19% | 2,955,829 |
| Jul 14, 2026 | 75.10 | 75.58 | 74.35 | 75.22 | 75.22 | 1.20% | 2,634,606 |
| Jul 13, 2026 | 76.43 | 76.54 | 73.64 | 74.33 | 74.33 | -1.14% | 6,492,672 |
| Jul 10, 2026 | 77.66 | 78.36 | 74.29 | 75.19 | 75.19 | -2.57% | 3,919,422 |
| Jul 9, 2026 | 76.10 | 78.72 | 76.10 | 77.17 | 77.17 | 2.92% | 2,909,987 |
| Jul 8, 2026 | 74.75 | 75.42 | 73.36 | 74.98 | 74.98 | 0.86% | 3,336,625 |
| Jul 7, 2026 | 75.59 | 76.01 | 74.07 | 74.34 | 74.34 | -0.63% | 2,944,705 |
| Jul 6, 2026 | 76.85 | 77.77 | 74.48 | 74.81 | 74.81 | -2.02% | 2,007,747 |
| Jul 2, 2026 | 78.05 | 78.47 | 75.76 | 76.35 | 76.35 | -1.32% | 3,234,480 |
| Jul 1, 2026 | 78.44 | 78.72 | 75.68 | 77.37 | 77.37 | -0.64% | 2,776,422 |
| Jun 30, 2026 | 78.20 | 78.88 | 77.14 | 77.87 | 77.87 | -0.40% | 3,444,452 |
| Jun 29, 2026 | 76.59 | 78.22 | 76.14 | 78.18 | 78.18 | 2.05% | 3,306,954 |
| Jun 26, 2026 | 76.67 | 77.61 | 76.03 | 76.61 | 76.61 | -0.60% | 4,114,062 |
| Jun 25, 2026 | 76.36 | 77.99 | 75.67 | 77.07 | 77.07 | 3.42% | 3,958,277 |
| Jun 24, 2026 | 74.50 | 75.19 | 73.72 | 74.52 | 74.52 | 0.70% | 3,618,688 |
| Jun 23, 2026 | 75.46 | 75.93 | 73.66 | 74.00 | 74.00 | -1.86% | 3,602,631 |
| Jun 22, 2026 | 75.00 | 76.52 | 74.00 | 75.40 | 75.40 | 1.69% | 3,938,387 |