Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

46.89

-0.25

(-0.53%)

At close: 04:00PM EDT

46.95

+0.06

(+0.13%)

After hours:

05:48PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	46.46	47.44	46.26	46.89	46.89	4,211,700
25 Apr 2024	47.16	47.86	46.63	47.14	47.14	4,028,300
24 Apr 2024	48.76	49.15	47.92	48.51	48.51	3,351,100
23 Apr 2024	48.25	49.48	48.25	49.23	49.23	2,438,300
22 Apr 2024	48.56	48.63	47.82	48.15	48.15	2,409,300
19 Apr 2024	47.87	48.56	47.83	48.14	48.14	2,447,000
18 Apr 2024	48.59	48.79	47.44	47.88	47.88	4,820,900
17 Apr 2024	46.02	49.36	45.79	48.53	48.53	11,672,700
16 Apr 2024	50.68	51.20	50.28	50.78	50.78	2,085,600
15 Apr 2024	51.24	51.38	50.43	50.75	50.75	1,091,900
12 Apr 2024	51.64	51.84	50.64	51.00	51.00	1,441,100
11 Apr 2024	51.74	52.27	51.70	52.00	52.00	1,151,600
10 Apr 2024	52.46	52.57	51.17	51.54	51.54	2,254,200
09 Apr 2024	53.28	54.00	53.28	53.65	53.65	1,362,900
08 Apr 2024	53.41	53.75	53.10	53.14	53.14	1,053,800
05 Apr 2024	53.03	53.57	52.85	53.17	53.17	1,266,500
04 Apr 2024	54.44	54.67	53.11	53.35	53.35	1,120,500
03 Apr 2024	53.39	54.54	53.26	54.33	54.33	1,595,100
02 Apr 2024	54.11	54.52	53.18	53.38	53.38	1,365,900
01 Apr 2024	54.88	55.16	54.41	54.78	54.78	1,442,400
28 Mar 2024	54.44	55.32	53.89	55.02	55.02	2,747,800
27 Mar 2024	53.04	53.80	52.60	53.60	53.60	2,307,100
26 Mar 2024	52.42	52.84	52.37	52.73	52.73	1,709,100
25 Mar 2024	52.45	52.57	51.47	52.11	52.11	2,465,800
22 Mar 2024	53.75	53.91	52.23	52.58	52.58	2,076,300
21 Mar 2024	53.59	54.25	53.32	53.48	53.48	1,450,900
20 Mar 2024	52.11	53.57	51.96	53.45	53.45	1,942,700
19 Mar 2024	51.90	52.86	51.78	52.08	52.08	4,127,100
18 Mar 2024	54.27	54.47	52.43	52.62	52.62	2,685,600
15 Mar 2024	54.30	55.00	54.11	54.14	54.14	2,290,200
14 Mar 2024	56.00	56.13	54.28	54.64	54.64	1,593,700
13 Mar 2024	56.58	57.15	55.98	56.13	56.13	1,385,800
12 Mar 2024	56.49	57.02	56.38	56.74	56.74	966,300
11 Mar 2024	56.36	57.03	56.08	56.67	56.67	1,393,600
08 Mar 2024	56.92	57.42	56.33	56.43	56.43	1,710,600
07 Mar 2024	55.48	56.65	55.31	56.39	56.39	1,552,400
07 Mar 2024	0.16 Dividend
06 Mar 2024	55.75	56.22	54.95	55.27	55.11	2,175,600
05 Mar 2024	54.51	56.16	54.05	55.55	55.39	2,348,900
04 Mar 2024	55.35	55.68	54.72	54.77	54.61	1,538,100
01 Mar 2024	56.23	56.48	54.94	55.20	55.04	2,126,600
29 Feb 2024	56.13	56.72	55.87	56.34	56.18	2,448,300
28 Feb 2024	57.20	57.20	55.83	55.89	55.73	2,134,200
27 Feb 2024	57.39	57.69	56.01	57.46	57.29	2,674,800
26 Feb 2024	58.03	58.29	57.41	57.82	57.65	1,545,400
23 Feb 2024	58.29	58.48	57.67	58.22	58.05	1,601,600
22 Feb 2024	57.67	58.14	57.50	57.96	57.79	1,335,400
21 Feb 2024	56.90	57.83	56.60	57.67	57.50	1,486,000
20 Feb 2024	56.43	56.85	55.22	56.80	56.64	2,004,600
16 Feb 2024	57.81	57.92	56.43	56.82	56.66	2,549,300
15 Feb 2024	59.33	59.60	57.67	58.19	58.02	2,141,200
14 Feb 2024	59.76	59.96	58.58	59.11	58.94	2,754,300
13 Feb 2024	59.12	59.59	58.26	59.32	59.15	1,369,700
12 Feb 2024	59.78	60.39	59.48	60.23	60.06	1,726,500
09 Feb 2024	59.97	60.02	58.96	59.79	59.62	1,368,400
08 Feb 2024	60.07	60.29	58.36	59.93	59.76	1,991,500
07 Feb 2024	60.32	60.99	60.02	60.31	60.14	2,027,600
06 Feb 2024	59.51	60.55	59.35	60.13	59.96	2,077,900
05 Feb 2024	59.00	59.67	58.79	59.40	59.23	1,657,700
02 Feb 2024	57.84	59.78	57.35	59.37	59.20	2,622,100
01 Feb 2024	57.53	58.08	56.30	57.86	57.69	1,705,400
31 Jan 2024	58.00	58.55	57.32	57.38	57.21	1,985,600
30 Jan 2024	57.28	58.17	56.65	57.95	57.78	1,406,500
29 Jan 2024	57.13	57.73	56.67	57.68	57.51	1,510,200
26 Jan 2024	58.26	58.26	56.51	57.33	57.16	2,102,100
25 Jan 2024	56.07	58.50	55.76	57.90	57.73	4,743,500
24 Jan 2024	57.32	57.86	56.85	56.98	56.82	3,180,600
23 Jan 2024	57.38	57.58	56.71	57.04	56.87	2,496,100
22 Jan 2024	55.68	57.21	55.65	57.05	56.88	2,271,800
19 Jan 2024	55.90	56.15	54.40	55.01	54.85	2,035,400
18 Jan 2024	53.73	55.49	53.59	55.41	55.25	2,670,300
17 Jan 2024	53.60	53.89	53.26	53.58	53.42	1,672,700
16 Jan 2024	53.97	54.25	53.33	54.24	54.08	2,168,200
12 Jan 2024	55.72	55.74	54.05	54.37	54.21	2,655,000
11 Jan 2024	56.56	56.56	55.11	55.45	55.29	1,908,600
10 Jan 2024	56.31	56.94	55.79	56.87	56.71	1,694,400
09 Jan 2024	57.06	57.34	56.35	56.51	56.35	1,275,400
08 Jan 2024	56.38	57.69	56.15	57.48	57.31	1,538,000
05 Jan 2024	55.52	56.69	55.26	56.39	56.23	2,100,600
04 Jan 2024	55.60	55.68	54.87	55.52	55.36	2,142,000
03 Jan 2024	56.58	56.72	55.23	55.77	55.61	1,903,300
02 Jan 2024	57.38	58.34	57.00	57.41	57.24	1,377,300
29 Dec 2023	58.22	58.54	57.57	57.65	57.48	813,600
28 Dec 2023	57.93	58.53	57.93	58.41	58.24	755,000
27 Dec 2023	58.46	58.73	58.05	58.18	58.01	1,134,800
26 Dec 2023	58.75	59.03	58.59	58.68	58.51	876,700
22 Dec 2023	59.01	59.38	58.47	58.88	58.71	984,800
21 Dec 2023	57.84	58.94	57.83	58.78	58.61	1,166,600
20 Dec 2023	57.63	59.14	57.52	57.61	57.44	2,496,500
19 Dec 2023	56.97	58.59	56.74	58.42	58.25	2,795,100
18 Dec 2023	58.16	58.37	55.56	56.58	56.42	3,253,300
15 Dec 2023	57.87	58.74	57.72	57.80	57.63	3,515,600
14 Dec 2023	57.44	58.79	57.30	57.85	57.68	2,288,200
13 Dec 2023	56.45	56.98	54.82	56.75	56.59	3,792,300
12 Dec 2023	56.55	57.26	56.13	56.69	56.53	2,022,000
11 Dec 2023	55.67	56.62	55.53	56.50	56.34	1,356,100
08 Dec 2023	56.36	56.80	55.64	55.69	55.53	1,411,000
07 Dec 2023	56.35	56.99	55.51	56.29	56.13	1,733,200
07 Dec 2023	0.14 Dividend
06 Dec 2023	56.71	56.88	55.85	56.47	56.17	2,002,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,487.26-1,288.85(-1.32%)

Knight-Swift Transportation Holdings Inc. (KNX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,487.26
-1,288.85(-1.32%)