Australia markets open in 7 hours 10 minutes

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.71-0.43 (-0.88%)
As of 12:50PM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202449.0349.1448.5848.7148.71384,129
17 May 202450.2950.3749.1249.1449.141,639,800
16 May 202450.0050.9750.0050.4950.492,688,500
15 May 202450.7051.3949.7249.9349.932,246,100
14 May 202450.5750.9348.9749.4849.482,652,200
13 May 202450.1150.8449.3950.0150.012,863,800
10 May 202448.8549.9848.7549.8549.852,503,100
09 May 202448.3049.2648.0348.8148.811,690,000
08 May 202447.5948.6947.4548.3248.322,099,700
07 May 202447.8048.5947.8048.0648.062,116,800
06 May 202447.5847.6946.9047.5647.561,448,400
03 May 202447.7248.1847.0047.0747.072,182,200
02 May 202447.3147.5246.7447.0747.071,748,800
01 May 202445.9947.9445.5546.9046.902,349,900
30 Apr 202446.6746.7246.0746.2346.231,893,400
29 Apr 202447.0847.9946.5646.8646.862,831,300
26 Apr 202446.4647.4446.2646.8946.894,211,700
25 Apr 202447.1647.8646.6347.1447.144,028,300
24 Apr 202448.7649.1547.9248.5148.513,351,100
23 Apr 202448.2549.4848.2549.2349.232,438,300
22 Apr 202448.5648.6347.8248.1548.152,409,300
19 Apr 202447.8748.5647.8348.1448.142,447,000
18 Apr 202448.5948.7947.4447.8847.884,820,900
17 Apr 202446.0249.3645.7948.5348.5311,672,700
16 Apr 202450.6851.2050.2850.7850.782,085,600
15 Apr 202451.2451.3850.4350.7550.751,091,900
12 Apr 202451.6451.8450.6451.0051.001,441,100
11 Apr 202451.7452.2751.7052.0052.001,151,600
10 Apr 202452.4652.5751.1751.5451.542,254,200
09 Apr 202453.2854.0053.2853.6553.651,362,900
08 Apr 202453.4153.7553.1053.1453.141,053,800
05 Apr 202453.0353.5752.8553.1753.171,266,500
04 Apr 202454.4454.6753.1153.3553.351,120,500
03 Apr 202453.3954.5453.2654.3354.331,595,100
02 Apr 202454.1154.5253.1853.3853.381,365,900
01 Apr 202454.8855.1654.4154.7854.781,442,400
28 Mar 202454.4455.3253.8955.0255.022,747,800
27 Mar 202453.0453.8052.6053.6053.602,307,100
26 Mar 202452.4252.8452.3752.7352.731,709,100
25 Mar 202452.4552.5751.4752.1152.112,465,800
22 Mar 202453.7553.9152.2352.5852.582,076,300
21 Mar 202453.5954.2553.3253.4853.481,450,900
20 Mar 202452.1153.5751.9653.4553.451,942,700
19 Mar 202451.9052.8651.7852.0852.084,127,100
18 Mar 202454.2754.4752.4352.6252.622,685,600
15 Mar 202454.3055.0054.1154.1454.142,290,200
14 Mar 202456.0056.1354.2854.6454.641,593,700
13 Mar 202456.5857.1555.9856.1356.131,385,800
12 Mar 202456.4957.0256.3856.7456.74966,300
11 Mar 202456.3657.0356.0856.6756.671,393,600
08 Mar 202456.9257.4256.3356.4356.431,710,600
07 Mar 202455.4856.6555.3156.3956.391,552,400
07 Mar 20240.16 Dividend
06 Mar 202455.7556.2254.9555.2755.112,175,600
05 Mar 202454.5156.1654.0555.5555.392,348,900
04 Mar 202455.3555.6854.7254.7754.611,538,100
01 Mar 202456.2356.4854.9455.2055.042,126,600
29 Feb 202456.1356.7255.8756.3456.182,448,300
28 Feb 202457.2057.2055.8355.8955.732,134,200
27 Feb 202457.3957.6956.0157.4657.292,674,800
26 Feb 202458.0358.2957.4157.8257.651,545,400
23 Feb 202458.2958.4857.6758.2258.051,601,600
22 Feb 202457.6758.1457.5057.9657.791,335,400
21 Feb 202456.9057.8356.6057.6757.501,486,000
20 Feb 202456.4356.8555.2256.8056.642,004,600
16 Feb 202457.8157.9256.4356.8256.662,549,300
15 Feb 202459.3359.6057.6758.1958.022,141,200
14 Feb 202459.7659.9658.5859.1158.942,754,300
13 Feb 202459.1259.5958.2659.3259.151,369,700
12 Feb 202459.7860.3959.4860.2360.061,726,500
09 Feb 202459.9760.0258.9659.7959.621,368,400
08 Feb 202460.0760.2958.3659.9359.761,991,500
07 Feb 202460.3260.9960.0260.3160.142,027,600
06 Feb 202459.5160.5559.3560.1359.962,077,900
05 Feb 202459.0059.6758.7959.4059.231,657,700
02 Feb 202457.8459.7857.3559.3759.202,622,100
01 Feb 202457.5358.0856.3057.8657.691,705,400
31 Jan 202458.0058.5557.3257.3857.211,985,600
30 Jan 202457.2858.1756.6557.9557.781,406,500
29 Jan 202457.1357.7356.6757.6857.511,510,200
26 Jan 202458.2658.2656.5157.3357.162,102,100
25 Jan 202456.0758.5055.7657.9057.734,743,500
24 Jan 202457.3257.8656.8556.9856.823,180,600
23 Jan 202457.3857.5856.7157.0456.872,496,100
22 Jan 202455.6857.2155.6557.0556.882,271,800
19 Jan 202455.9056.1554.4055.0154.852,035,400
18 Jan 202453.7355.4953.5955.4155.252,670,300
17 Jan 202453.6053.8953.2653.5853.421,672,700
16 Jan 202453.9754.2553.3354.2454.082,168,200
12 Jan 202455.7255.7454.0554.3754.212,655,000
11 Jan 202456.5656.5655.1155.4555.291,908,600
10 Jan 202456.3156.9455.7956.8756.711,694,400
09 Jan 202457.0657.3456.3556.5156.351,275,400
08 Jan 202456.3857.6956.1557.4857.311,538,000
05 Jan 202455.5256.6955.2656.3956.232,100,600
04 Jan 202455.6055.6854.8755.5255.362,142,000
03 Jan 202456.5856.7255.2355.7755.611,903,300
02 Jan 202457.3858.3457.0057.4157.241,377,300
29 Dec 202358.2258.5457.5757.6557.48813,600
28 Dec 202357.9358.5357.9358.4158.24755,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...