Australia markets closed

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.07+1.39 (+3.04%)
At close: 04:00PM EDT
47.50 +0.43 (+0.91%)
After hours: 07:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202245.9247.8245.9247.0747.072,141,600
23 June 202244.6345.8644.5845.6845.681,476,400
22 June 202244.5745.0844.2744.5744.571,212,100
21 June 202244.7845.2644.3445.0545.051,259,700
17 June 202245.3045.3043.5344.2544.253,270,800
16 June 202245.0345.3844.5044.9744.971,513,200
15 June 202245.9646.7445.6346.0846.081,546,100
14 June 202245.7846.1344.4045.1745.171,833,600
13 June 202245.1646.1344.7645.2245.223,000,500
10 June 202245.9947.0845.7346.0446.042,525,800
09 June 202247.3647.9746.7546.7646.761,870,600
09 June 20220.12 Dividend
08 June 202248.8248.9647.0947.7147.592,520,800
07 June 202248.6849.5647.6049.2149.091,718,100
06 June 202249.5950.3049.0849.9749.841,543,300
03 June 202249.0349.5848.4049.0348.912,058,900
02 June 202247.8449.3647.6049.3249.201,349,500
01 June 202248.6449.2147.4147.6247.502,180,300
31 May 202248.2148.8146.9348.6448.524,266,600
27 May 202249.0849.5048.4648.8448.721,458,700
26 May 202248.8850.2048.6948.9348.812,000,900
25 May 202246.8749.2746.7148.5648.443,035,500
24 May 202247.0547.1846.1647.0546.931,754,000
23 May 202246.6847.8146.6247.1046.982,425,500
20 May 202245.7946.3144.4546.3046.183,445,100
19 May 202243.4546.1543.1445.0044.893,688,900
18 May 202247.5847.8042.5043.8043.694,461,300
17 May 202247.2949.0347.0248.4748.352,555,300
16 May 202247.3247.5046.1246.5746.452,134,000
13 May 202248.3448.8847.5747.7247.602,163,600
12 May 202248.1348.7146.5948.1047.982,299,900
11 May 202249.0449.6847.6848.2748.151,831,400
10 May 202250.3150.4448.1249.1048.982,180,000
09 May 202248.6850.2648.6149.8849.752,006,800
06 May 202250.0850.3449.0749.4449.321,945,600
05 May 202250.1050.6249.6150.2250.091,705,700
04 May 202249.4550.7249.1850.6550.521,976,100
03 May 202248.1049.6347.7449.3349.211,562,400
02 May 202248.2348.9547.3948.3148.191,686,100
29 Apr 202248.7849.6447.7747.8947.771,702,600
28 Apr 202248.4049.1947.8049.1849.061,707,000
27 Apr 202247.6548.2547.1347.8947.771,968,700
26 Apr 202249.5349.9647.2347.4347.312,627,100
25 Apr 202247.9849.9047.5149.7949.662,173,900
22 Apr 202248.4648.7647.8047.8347.711,349,800
21 Apr 202249.3550.2547.6749.0048.884,068,400
20 Apr 202247.8349.1647.5948.1648.043,875,600
19 Apr 202246.3747.5346.0447.3147.192,217,500
18 Apr 202245.7246.2345.3945.8145.691,576,700
14 Apr 202246.5346.9145.8046.0545.931,342,600
13 Apr 202245.7146.8145.6446.7846.661,267,800
12 Apr 202246.4946.9745.2945.6145.501,530,400
11 Apr 202247.1947.6946.0446.3446.222,040,400
08 Apr 202245.4147.3444.5947.1046.983,655,600
07 Apr 202246.1246.8945.3146.1446.023,332,900
06 Apr 202244.9946.2744.7245.9245.804,243,300
05 Apr 202246.3847.4445.1745.4245.313,586,000
04 Apr 202247.3947.8846.3146.8046.682,920,000
01 Apr 202250.1650.5046.4847.3347.216,886,400
31 Mar 202252.2352.6750.2250.4650.331,942,000
30 Mar 202253.5853.8852.1152.4052.271,804,500
29 Mar 202253.8055.0353.4053.9953.851,217,500
28 Mar 202252.8853.3652.5353.3553.221,028,600
25 Mar 202253.5753.8152.0652.9152.781,782,900
24 Mar 202253.8954.2552.5653.4453.311,972,200
23 Mar 202254.6554.8553.4853.5753.441,383,300
22 Mar 202255.4955.7554.7154.9854.841,011,500
21 Mar 202255.6556.2554.7855.1855.041,365,600
18 Mar 202255.1656.4954.5356.1355.992,097,300
17 Mar 202255.9756.3754.8455.1755.031,713,200
16 Mar 202253.0356.3453.0156.2656.122,794,900
15 Mar 202252.2953.0952.0052.7752.641,250,700
14 Mar 202251.6052.0650.8951.6451.511,144,700
11 Mar 202252.2753.0351.3551.3751.241,580,900
10 Mar 202251.3151.8751.0051.7651.631,126,500
09 Mar 202251.1552.2951.0951.9651.831,942,600
08 Mar 202251.7751.9250.0950.1049.971,612,500
07 Mar 202254.0154.2051.7651.9151.781,979,400
04 Mar 202255.1755.3553.5854.4754.332,286,900
03 Mar 202254.3755.0653.7454.7654.621,594,600
03 Mar 20220.12 Dividend
02 Mar 202254.0955.4254.0954.2854.021,576,200
01 Mar 202253.8654.4853.2553.8153.561,583,100
28 Feb 202253.6354.6553.4154.4854.222,052,400
25 Feb 202252.6154.5852.5154.3454.081,496,500
24 Feb 202251.0352.8250.5552.5252.271,898,400
23 Feb 202252.2852.8451.7051.8751.632,993,100
22 Feb 202253.4954.1752.2552.3052.051,742,300
18 Feb 202253.6754.5453.4353.8753.621,810,100
17 Feb 202253.7454.0553.3253.6853.431,544,700
16 Feb 202254.1954.8252.8154.0753.811,974,200
15 Feb 202255.2755.7654.4554.7654.501,778,700
14 Feb 202255.4355.9854.7654.9754.71919,500
11 Feb 202255.5556.1754.8255.3355.071,286,300
10 Feb 202256.2556.9655.3355.6555.391,022,000
09 Feb 202256.7657.4556.7056.9656.69795,100
08 Feb 202255.2056.7755.2056.2756.00975,000
07 Feb 202255.7056.1654.7254.9254.661,068,400
04 Feb 202256.7957.2155.0555.7955.53982,100
03 Feb 202257.0157.7656.6456.7456.47704,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...