Knight-Swift Transportation Holdings Inc. (KNX)

KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	69.47	69.99	68.61	69.27	69.27	0.30%	3,729,824
May 15, 2026	67.00	69.35	65.67	69.06	69.06	1.51%	5,276,611
May 14, 2026	60.40	68.36	60.05	68.03	68.03	13.82%	14,722,734
May 13, 2026	59.59	60.86	59.43	59.77	59.77	-0.22%	3,734,842
May 12, 2026	61.89	61.97	59.34	59.90	59.90	-3.26%	3,590,647
May 11, 2026	63.90	64.31	61.65	61.92	61.92	-3.33%	4,117,170
May 8, 2026	63.91	64.52	63.00	64.05	64.05	0.96%	2,020,120
May 7, 2026	63.88	65.19	63.02	63.44	63.44	-1.29%	3,940,439
May 6, 2026	61.44	65.29	61.44	64.27	64.27	4.30%	12,803,349
May 5, 2026	60.50	63.04	60.37	61.62	61.62	-0.84%	7,038,458
May 4, 2026	63.04	63.12	61.37	62.14	62.14	-2.91%	3,423,141
May 1, 2026	65.54	66.10	63.98	64.00	64.00	-1.39%	2,478,568
Apr 30, 2026	63.40	65.00	62.48	64.90	64.90	2.43%	2,298,589
Apr 29, 2026	65.59	66.58	62.54	63.36	63.36	-3.31%	3,246,430
Apr 28, 2026	65.03	65.72	64.44	65.53	65.53	1.30%	2,068,011
Apr 27, 2026	65.26	66.58	64.06	64.69	64.69	-0.78%	2,440,283
Apr 24, 2026	65.84	66.36	64.44	65.20	65.20	-0.87%	2,338,063
Apr 23, 2026	66.18	67.75	65.38	65.77	65.77	2.80%	4,301,092
Apr 22, 2026	65.00	65.56	63.51	63.98	63.98	-1.36%	2,690,353
Apr 21, 2026	65.85	66.61	64.20	64.86	64.86	-1.05%	2,658,179
Apr 20, 2026	64.00	65.99	63.69	65.55	65.55	1.75%	1,866,981
Apr 17, 2026	65.00	66.00	63.62	64.42	64.42	0.14%	4,644,226
Apr 16, 2026	62.47	65.71	62.30	64.33	64.33	4.50%	4,240,851
Apr 15, 2026	61.77	62.36	61.15	61.56	61.56	-0.69%	2,521,782
Apr 14, 2026	62.02	63.30	61.44	61.99	61.99	0.24%	2,684,568
Apr 13, 2026	60.94	61.89	59.91	61.84	61.84	0.06%	2,292,484
Apr 10, 2026	61.43	62.02	60.81	61.80	61.80	0.78%	2,810,858
Apr 9, 2026	62.17	62.70	60.91	61.32	61.32	-1.84%	3,691,492
Apr 8, 2026	61.98	63.50	61.71	62.47	62.47	4.96%	4,318,136
Apr 7, 2026	59.51	60.66	59.12	59.52	59.52	-0.38%	2,763,959
Apr 6, 2026	58.10	59.87	58.10	59.75	59.75	1.96%	1,963,129
Apr 2, 2026	56.52	59.10	56.38	58.60	58.60	1.77%	2,025,915
Apr 1, 2026	58.00	59.29	57.33	57.58	57.58	-	2,768,030
Mar 31, 2026	56.35	57.79	55.82	57.58	57.58	3.82%	3,092,258
Mar 30, 2026	55.82	56.39	55.09	55.46	55.46	-0.16%	2,112,300
Mar 27, 2026	55.58	55.94	54.75	55.55	55.55	0.07%	2,848,449
Mar 26, 2026	55.67	56.62	55.27	55.51	55.51	-1.47%	2,734,614
Mar 25, 2026	55.84	56.44	54.93	56.34	56.34	2.42%	3,065,238
Mar 24, 2026	53.52	56.08	53.39	55.01	55.01	1.55%	3,489,341
Mar 23, 2026	55.40	56.53	54.10	54.17	54.17	1.67%	3,278,396
Mar 20, 2026	53.40	53.83	52.38	53.28	53.28	-0.17%	3,163,009
Mar 19, 2026	52.25	53.53	51.96	53.37	53.37	0.89%	2,697,370
Mar 18, 2026	53.11	54.09	51.86	52.90	52.90	0.99%	4,599,063
Mar 17, 2026	53.76	54.31	51.64	52.38	52.38	-1.45%	2,714,847
Mar 16, 2026	53.32	53.88	52.03	53.15	53.15	2.35%	3,146,350
Mar 13, 2026	54.50	54.69	51.76	51.93	51.93	-0.15%	5,082,062
Mar 12, 2026	54.60	54.74	51.93	52.01	52.01	-6.68%	4,638,376
Mar 11, 2026	56.72	57.19	54.44	55.73	55.73	-2.77%	2,118,451
Mar 10, 2026	57.49	59.02	56.80	57.32	57.32	-0.74%	2,819,475
Mar 9, 2026	55.85	57.88	54.21	57.75	57.75	1.55%	3,770,948

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.