Australia markets closed

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.28+0.91 (+1.92%)
As of 09:57AM EDT. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202447.5348.2847.5148.2848.28173,480
20 June 202446.8547.6846.6747.3747.371,432,300
18 June 202446.9747.6946.7846.9146.911,098,600
17 June 202446.4947.1246.1946.9846.981,525,000
14 June 202447.2847.2845.7846.7646.761,680,300
13 June 202448.5948.8547.3247.7447.741,465,600
12 June 202449.8250.2948.2948.8148.811,318,100
11 June 202449.3449.4848.4448.9348.931,793,500
10 June 202447.5549.8747.5549.6949.693,297,100
10 June 20240.16 Dividend
07 June 202447.8848.8847.6548.0447.881,912,600
06 June 202447.1248.2047.0848.1447.981,184,700
05 June 202447.7148.0447.0747.5047.341,915,000
04 June 202449.0649.8347.5147.5547.391,827,200
03 June 202448.9549.5147.9148.7048.542,077,200
31 May 202447.3948.4447.0748.2548.093,113,300
30 May 202446.6847.5846.5247.0946.931,339,700
29 May 202447.0047.4446.4446.4746.321,977,000
28 May 202447.8147.9547.5547.6447.481,474,900
24 May 202447.1647.7847.1347.7047.541,836,300
23 May 202447.2647.4846.5246.9346.771,711,100
22 May 202446.5048.1146.1147.1146.952,524,100
21 May 202448.1948.2546.3846.4746.322,348,100
20 May 202449.0349.1448.4448.4648.301,214,600
17 May 202450.2950.3749.1249.1448.981,639,800
16 May 202450.0050.9750.0050.4950.322,688,500
15 May 202450.7051.3949.7249.9349.762,246,100
14 May 202450.5750.9348.9749.4849.322,652,200
13 May 202450.1150.8449.3950.0149.842,863,800
10 May 202448.8549.9848.7549.8549.682,503,100
09 May 202448.3049.2648.0348.8148.651,690,000
08 May 202447.5948.6947.4548.3248.162,099,700
07 May 202447.8048.5947.8048.0647.902,116,800
06 May 202447.5847.6946.9047.5647.401,448,400
03 May 202447.7248.1847.0047.0746.912,182,200
02 May 202447.3147.5246.7447.0746.911,748,800
01 May 202445.9947.9445.5546.9046.742,349,900
30 Apr 202446.6746.7246.0746.2346.081,893,400
29 Apr 202447.0847.9946.5646.8646.702,831,300
26 Apr 202446.4647.4446.2646.8946.734,211,700
25 Apr 202447.1647.8646.6347.1446.984,028,300
24 Apr 202448.7649.1547.9248.5148.353,351,100
23 Apr 202448.2549.4848.2549.2349.072,438,300
22 Apr 202448.5648.6347.8248.1547.992,409,300
19 Apr 202447.8748.5647.8348.1447.982,447,000
18 Apr 202448.5948.7947.4447.8847.724,820,900
17 Apr 202446.0249.3645.7948.5348.3711,672,700
16 Apr 202450.6851.2050.2850.7850.612,085,600
15 Apr 202451.2451.3850.4350.7550.581,091,900
12 Apr 202451.6451.8450.6451.0050.831,441,100
11 Apr 202451.7452.2751.7052.0051.831,151,600
10 Apr 202452.4652.5751.1751.5451.372,254,200
09 Apr 202453.2854.0053.2853.6553.471,362,900
08 Apr 202453.4153.7553.1053.1452.961,053,800
05 Apr 202453.0353.5752.8553.1752.991,266,500
04 Apr 202454.4454.6753.1153.3553.171,120,500
03 Apr 202453.3954.5453.2654.3354.151,595,100
02 Apr 202454.1154.5253.1853.3853.201,365,900
01 Apr 202454.8855.1654.4154.7854.601,442,400
28 Mar 202454.4455.3253.8955.0254.842,747,800
27 Mar 202453.0453.8052.6053.6053.422,307,100
26 Mar 202452.4252.8452.3752.7352.551,709,100
25 Mar 202452.4552.5751.4752.1151.942,465,800
22 Mar 202453.7553.9152.2352.5852.402,076,300
21 Mar 202453.5954.2553.3253.4853.301,450,900
20 Mar 202452.1153.5751.9653.4553.271,942,700
19 Mar 202451.9052.8651.7852.0851.914,127,100
18 Mar 202454.2754.4752.4352.6252.442,685,600
15 Mar 202454.3055.0054.1154.1453.962,290,200
14 Mar 202456.0056.1354.2854.6454.461,593,700
13 Mar 202456.5857.1555.9856.1355.941,385,800
12 Mar 202456.4957.0256.3856.7456.55966,300
11 Mar 202456.3657.0356.0856.6756.481,393,600
08 Mar 202456.9257.4256.3356.4356.241,710,600
07 Mar 202455.4856.6555.3156.3956.201,552,400
07 Mar 20240.16 Dividend
06 Mar 202455.7556.2254.9555.2754.932,175,600
05 Mar 202454.5156.1654.0555.5555.202,348,900
04 Mar 202455.3555.6854.7254.7754.431,538,100
01 Mar 202456.2356.4854.9455.2054.862,126,600
29 Feb 202456.1356.7255.8756.3455.992,448,300
28 Feb 202457.2057.2055.8355.8955.542,134,200
27 Feb 202457.3957.6956.0157.4657.102,674,800
26 Feb 202458.0358.2957.4157.8257.461,545,400
23 Feb 202458.2958.4857.6758.2257.861,601,600
22 Feb 202457.6758.1457.5057.9657.601,335,400
21 Feb 202456.9057.8356.6057.6757.311,486,000
20 Feb 202456.4356.8555.2256.8056.452,004,600
16 Feb 202457.8157.9256.4356.8256.472,549,300
15 Feb 202459.3359.6057.6758.1957.832,141,200
14 Feb 202459.7659.9658.5859.1158.742,754,300
13 Feb 202459.1259.5958.2659.3258.951,369,700
12 Feb 202459.7860.3959.4860.2359.861,726,500
09 Feb 202459.9760.0258.9659.7959.421,368,400
08 Feb 202460.0760.2958.3659.9359.561,991,500
07 Feb 202460.3260.9960.0260.3159.942,027,600
06 Feb 202459.5160.5559.3560.1359.762,077,900
05 Feb 202459.0059.6758.7959.4059.031,657,700
02 Feb 202457.8459.7857.3559.3759.002,622,100
01 Feb 202457.5358.0856.3057.8657.501,705,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...