Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
66.18
-0.51 (-0.76%)
Sep 21, 2026, 2:57 PM EDT - Market open
KNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 67.02 | 67.53 | 64.86 | 65.76 | - | -1.38% | 1,293,200 |
| 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 |
| Jul 31, 2026 | 70.00 | 71.06 | 69.48 | 69.53 | 69.33 | -0.39% | 4,570,095 |
| Jul 30, 2026 | 70.63 | 71.51 | 67.72 | 69.80 | 69.60 | -1.75% | 5,837,795 |
| Jul 29, 2026 | 69.63 | 71.39 | 68.31 | 71.04 | 70.84 | 1.25% | 5,464,285 |
| Jul 28, 2026 | 70.49 | 70.54 | 69.07 | 70.16 | 69.96 | -0.81% | 5,346,707 |
| Jul 27, 2026 | 72.15 | 73.09 | 69.35 | 70.73 | 70.53 | -2.44% | 6,263,526 |
| Jul 24, 2026 | 71.62 | 74.07 | 70.99 | 72.50 | 72.29 | 0.24% | 4,614,614 |
| Jul 23, 2026 | 79.01 | 80.01 | 71.44 | 72.33 | 72.12 | -4.88% | 8,677,954 |
| Jul 22, 2026 | 76.51 | 76.95 | 75.78 | 76.04 | 75.82 | -0.87% | 2,507,635 |
| Jul 21, 2026 | 76.19 | 76.82 | 75.46 | 76.71 | 76.49 | 1.40% | 2,523,305 |
| Jul 20, 2026 | 76.18 | 76.65 | 75.33 | 75.65 | 75.43 | -1.34% | 2,781,896 |
| Jul 17, 2026 | 76.19 | 77.61 | 75.64 | 76.68 | 76.46 | -0.83% | 3,733,435 |
| Jul 16, 2026 | 75.38 | 77.90 | 75.28 | 77.32 | 77.10 | 5.10% | 6,299,233 |
| Jul 15, 2026 | 75.42 | 75.72 | 73.04 | 73.57 | 73.36 | -2.19% | 2,960,418 |
| Jul 14, 2026 | 75.10 | 75.58 | 74.35 | 75.22 | 75.00 | 1.20% | 2,646,579 |
| Jul 13, 2026 | 76.43 | 76.54 | 73.64 | 74.33 | 74.12 | -1.14% | 6,542,435 |