Knight-Swift Transportation Holdings Inc. (KNX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 52.03 | 52.66 | 50.96 | 51.25 | 51.25 | 2,654,300 |
| 25 July 2024 | 52.12 | 54.88 | 51.53 | 52.05 | 52.05 | 6,392,300 |
| 24 July 2024 | 49.30 | 50.07 | 48.79 | 48.98 | 48.98 | 2,573,200 |
| 23 July 2024 | 49.76 | 49.91 | 48.99 | 49.44 | 49.44 | 1,549,900 |
| 22 July 2024 | 50.09 | 50.45 | 49.18 | 50.00 | 50.00 | 1,597,600 |
| 19 July 2024 | 49.68 | 50.17 | 49.00 | 50.00 | 50.00 | 1,486,600 |
| 18 July 2024 | 51.03 | 51.03 | 49.51 | 49.78 | 49.78 | 2,136,300 |
| 17 July 2024 | 51.44 | 51.90 | 51.01 | 51.15 | 51.15 | 2,441,600 |
| 16 July 2024 | 50.45 | 52.23 | 50.45 | 52.06 | 52.06 | 2,231,900 |
| 15 July 2024 | 50.03 | 51.01 | 49.51 | 50.24 | 50.24 | 1,908,300 |
| 12 July 2024 | 49.91 | 50.73 | 49.47 | 49.88 | 49.88 | 2,156,300 |
| 11 July 2024 | 49.30 | 50.18 | 48.95 | 49.54 | 49.54 | 2,026,700 |
| 10 July 2024 | 48.25 | 49.12 | 48.18 | 49.08 | 49.08 | 1,183,900 |
| 09 July 2024 | 48.83 | 48.99 | 47.67 | 47.99 | 47.99 | 1,959,400 |
| 08 July 2024 | 49.54 | 49.65 | 48.19 | 49.33 | 49.33 | 1,483,000 |
| 05 July 2024 | 49.82 | 49.83 | 48.75 | 49.43 | 49.43 | 2,502,600 |
| 03 July 2024 | 49.63 | 50.84 | 49.53 | 50.03 | 50.03 | 929,700 |
| 02 July 2024 | 50.22 | 50.56 | 49.60 | 49.77 | 49.77 | 1,709,500 |
| 01 July 2024 | 49.83 | 50.31 | 49.47 | 50.16 | 50.16 | 2,059,100 |
| 28 June 2024 | 48.87 | 50.11 | 48.87 | 49.92 | 49.92 | 3,295,800 |
| 27 June 2024 | 48.60 | 48.99 | 48.41 | 48.67 | 48.67 | 2,016,900 |
| 26 June 2024 | 48.03 | 49.22 | 47.74 | 48.91 | 48.91 | 1,725,000 |
| 25 June 2024 | 48.56 | 48.73 | 47.82 | 48.17 | 48.17 | 1,816,300 |
| 24 June 2024 | 48.40 | 49.23 | 48.14 | 48.89 | 48.89 | 1,762,000 |
| 21 June 2024 | 47.53 | 48.81 | 47.51 | 48.35 | 48.35 | 2,600,800 |
| 20 June 2024 | 46.85 | 47.68 | 46.67 | 47.37 | 47.37 | 1,432,300 |
| 18 June 2024 | 46.97 | 47.69 | 46.78 | 46.91 | 46.91 | 1,098,600 |
| 17 June 2024 | 46.49 | 47.12 | 46.19 | 46.98 | 46.98 | 1,525,000 |
| 14 June 2024 | 47.28 | 47.28 | 45.78 | 46.76 | 46.76 | 1,680,300 |
| 13 June 2024 | 48.59 | 48.85 | 47.32 | 47.74 | 47.74 | 1,465,600 |
| 12 June 2024 | 49.82 | 50.29 | 48.29 | 48.81 | 48.81 | 1,318,100 |
| 11 June 2024 | 49.34 | 49.48 | 48.44 | 48.93 | 48.93 | 1,793,500 |
| 10 June 2024 | 47.55 | 49.87 | 47.55 | 49.69 | 49.69 | 3,297,100 |
| 10 June 2024 | 0.16 Dividend | |||||
| 07 June 2024 | 47.88 | 48.88 | 47.65 | 48.04 | 47.88 | 1,912,600 |
| 06 June 2024 | 47.12 | 48.20 | 47.08 | 48.14 | 47.98 | 1,184,700 |
| 05 June 2024 | 47.71 | 48.04 | 47.07 | 47.50 | 47.34 | 1,915,000 |
| 04 June 2024 | 49.06 | 49.83 | 47.51 | 47.55 | 47.39 | 1,827,200 |
| 03 June 2024 | 48.95 | 49.51 | 47.91 | 48.70 | 48.54 | 2,077,200 |
| 31 May 2024 | 47.39 | 48.44 | 47.07 | 48.25 | 48.09 | 3,113,300 |
| 30 May 2024 | 46.68 | 47.58 | 46.52 | 47.09 | 46.93 | 1,339,700 |
| 29 May 2024 | 47.00 | 47.44 | 46.44 | 46.47 | 46.32 | 1,977,000 |
| 28 May 2024 | 47.81 | 47.95 | 47.55 | 47.64 | 47.48 | 1,474,900 |
| 24 May 2024 | 47.16 | 47.78 | 47.13 | 47.70 | 47.54 | 1,836,300 |
| 23 May 2024 | 47.26 | 47.48 | 46.52 | 46.93 | 46.77 | 1,711,100 |
| 22 May 2024 | 46.50 | 48.11 | 46.11 | 47.11 | 46.95 | 2,524,100 |
| 21 May 2024 | 48.19 | 48.25 | 46.38 | 46.47 | 46.32 | 2,348,100 |
| 20 May 2024 | 49.03 | 49.14 | 48.44 | 48.46 | 48.30 | 1,214,600 |
| 17 May 2024 | 50.29 | 50.37 | 49.12 | 49.14 | 48.98 | 1,639,800 |
| 16 May 2024 | 50.00 | 50.97 | 50.00 | 50.49 | 50.32 | 2,688,500 |
| 15 May 2024 | 50.70 | 51.39 | 49.72 | 49.93 | 49.76 | 2,246,100 |
| 14 May 2024 | 50.57 | 50.93 | 48.97 | 49.48 | 49.32 | 2,652,200 |
| 13 May 2024 | 50.11 | 50.84 | 49.39 | 50.01 | 49.84 | 2,863,800 |
| 10 May 2024 | 48.85 | 49.98 | 48.75 | 49.85 | 49.68 | 2,503,100 |
| 09 May 2024 | 48.30 | 49.26 | 48.03 | 48.81 | 48.65 | 1,690,000 |
| 08 May 2024 | 47.59 | 48.69 | 47.45 | 48.32 | 48.16 | 2,099,700 |
| 07 May 2024 | 47.80 | 48.59 | 47.80 | 48.06 | 47.90 | 2,116,800 |
| 06 May 2024 | 47.58 | 47.69 | 46.90 | 47.56 | 47.40 | 1,448,400 |
| 03 May 2024 | 47.72 | 48.18 | 47.00 | 47.07 | 46.91 | 2,182,200 |
| 02 May 2024 | 47.31 | 47.52 | 46.74 | 47.07 | 46.91 | 1,748,800 |
| 01 May 2024 | 45.99 | 47.94 | 45.55 | 46.90 | 46.74 | 2,349,900 |
| 30 Apr 2024 | 46.67 | 46.72 | 46.07 | 46.23 | 46.08 | 1,893,400 |
| 29 Apr 2024 | 47.08 | 47.99 | 46.56 | 46.86 | 46.70 | 2,831,300 |
| 26 Apr 2024 | 46.46 | 47.44 | 46.26 | 46.89 | 46.73 | 4,211,700 |
| 25 Apr 2024 | 47.16 | 47.86 | 46.63 | 47.14 | 46.98 | 4,028,300 |
| 24 Apr 2024 | 48.76 | 49.15 | 47.92 | 48.51 | 48.35 | 3,351,100 |
| 23 Apr 2024 | 48.25 | 49.48 | 48.25 | 49.23 | 49.07 | 2,438,300 |
| 22 Apr 2024 | 48.56 | 48.63 | 47.82 | 48.15 | 47.99 | 2,409,300 |
| 19 Apr 2024 | 47.87 | 48.56 | 47.83 | 48.14 | 47.98 | 2,447,000 |
| 18 Apr 2024 | 48.59 | 48.79 | 47.44 | 47.88 | 47.72 | 4,820,900 |
| 17 Apr 2024 | 46.02 | 49.36 | 45.79 | 48.53 | 48.37 | 11,672,700 |
| 16 Apr 2024 | 50.68 | 51.20 | 50.28 | 50.78 | 50.61 | 2,085,600 |
| 15 Apr 2024 | 51.24 | 51.38 | 50.43 | 50.75 | 50.58 | 1,091,900 |
| 12 Apr 2024 | 51.64 | 51.84 | 50.64 | 51.00 | 50.83 | 1,441,100 |
| 11 Apr 2024 | 51.74 | 52.27 | 51.70 | 52.00 | 51.83 | 1,151,600 |
| 10 Apr 2024 | 52.46 | 52.57 | 51.17 | 51.54 | 51.37 | 2,254,200 |
| 09 Apr 2024 | 53.28 | 54.00 | 53.28 | 53.65 | 53.47 | 1,362,900 |
| 08 Apr 2024 | 53.41 | 53.75 | 53.10 | 53.14 | 52.96 | 1,053,800 |
| 05 Apr 2024 | 53.03 | 53.57 | 52.85 | 53.17 | 52.99 | 1,266,500 |
| 04 Apr 2024 | 54.44 | 54.67 | 53.11 | 53.35 | 53.17 | 1,120,500 |
| 03 Apr 2024 | 53.39 | 54.54 | 53.26 | 54.33 | 54.15 | 1,595,100 |
| 02 Apr 2024 | 54.11 | 54.52 | 53.18 | 53.38 | 53.20 | 1,365,900 |
| 01 Apr 2024 | 54.88 | 55.16 | 54.41 | 54.78 | 54.60 | 1,442,400 |
| 28 Mar 2024 | 54.44 | 55.32 | 53.89 | 55.02 | 54.84 | 2,747,800 |
| 27 Mar 2024 | 53.04 | 53.80 | 52.60 | 53.60 | 53.42 | 2,307,100 |
| 26 Mar 2024 | 52.42 | 52.84 | 52.37 | 52.73 | 52.55 | 1,709,100 |
| 25 Mar 2024 | 52.45 | 52.57 | 51.47 | 52.11 | 51.94 | 2,465,800 |
| 22 Mar 2024 | 53.75 | 53.91 | 52.23 | 52.58 | 52.40 | 2,076,300 |
| 21 Mar 2024 | 53.59 | 54.25 | 53.32 | 53.48 | 53.30 | 1,450,900 |
| 20 Mar 2024 | 52.11 | 53.57 | 51.96 | 53.45 | 53.27 | 1,942,700 |
| 19 Mar 2024 | 51.90 | 52.86 | 51.78 | 52.08 | 51.91 | 4,127,100 |
| 18 Mar 2024 | 54.27 | 54.47 | 52.43 | 52.62 | 52.44 | 2,685,600 |
| 15 Mar 2024 | 54.30 | 55.00 | 54.11 | 54.14 | 53.96 | 2,290,200 |
| 14 Mar 2024 | 56.00 | 56.13 | 54.28 | 54.64 | 54.46 | 1,593,700 |
| 13 Mar 2024 | 56.58 | 57.15 | 55.98 | 56.13 | 55.94 | 1,385,800 |
| 12 Mar 2024 | 56.49 | 57.02 | 56.38 | 56.74 | 56.55 | 966,300 |
| 11 Mar 2024 | 56.36 | 57.03 | 56.08 | 56.67 | 56.48 | 1,393,600 |
| 08 Mar 2024 | 56.92 | 57.42 | 56.33 | 56.43 | 56.24 | 1,710,600 |
| 07 Mar 2024 | 55.48 | 56.65 | 55.31 | 56.39 | 56.20 | 1,552,400 |
| 07 Mar 2024 | 0.16 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.