Australia markets open in 6 hours 41 minutes

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.71-0.83 (-2.00%)
As of 1:19PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sep 202041.6642.1740.3940.7140.711,558,450
21 Sep 202041.2841.7540.5341.5441.544,492,900
18 Sep 202042.0642.3941.0742.0742.074,071,000
17 Sep 202041.7142.7041.4642.0642.062,870,800
16 Sep 202044.1044.4042.1542.2042.203,107,100
15 Sep 202043.3844.4342.8843.7943.791,886,900
14 Sep 202045.4945.6743.1243.3743.374,940,200
11 Sep 202046.0246.0244.7145.2045.203,044,700
10 Sep 202046.5947.2845.3745.7645.763,009,300
09 Sep 202045.6847.4445.6846.5246.523,501,300
08 Sep 202045.4046.4345.1545.4145.412,819,600
04 Sep 202045.6445.9044.4145.3445.341,986,200
03 Sep 202046.0046.0044.8245.4745.471,690,500
03 Sep 20200.08 Dividend
02 Sep 202046.2846.4845.0946.2246.141,916,500
01 Sep 202045.6146.5445.0846.3246.241,356,700
31 Aug 202046.1046.5745.3945.4645.381,678,900
28 Aug 202046.4646.7045.7845.9545.871,105,400
27 Aug 202046.7546.9645.9546.0245.941,646,600
26 Aug 202045.9346.9145.7046.5546.471,477,500
25 Aug 202046.4146.4145.5646.0045.92859,500
24 Aug 202047.0047.2445.4346.2246.142,001,000
21 Aug 202045.3647.3945.3246.8046.723,709,900
20 Aug 202044.4945.4344.3045.2945.211,852,800
19 Aug 202044.2345.4044.1144.6744.591,513,700
18 Aug 202043.7344.3143.2444.0643.981,297,500
17 Aug 202044.0744.6943.6443.8043.721,305,900
14 Aug 202043.8844.6443.6843.8543.771,182,800
13 Aug 202044.5244.6643.6843.8143.73965,500
12 Aug 202045.0646.3744.4344.5744.492,248,700
11 Aug 202043.5944.8643.4144.4444.362,631,300
10 Aug 202042.8643.8742.7743.5143.432,590,100
07 Aug 202042.3443.7242.3342.7842.711,486,600
06 Aug 202042.4042.9842.0442.3442.271,357,400
05 Aug 202043.7843.9341.8442.2842.212,810,700
04 Aug 202043.1843.6643.0543.6643.581,163,500
03 Aug 202043.7144.2443.1243.1643.091,449,000
31 Jul 202043.3643.7742.5543.4943.412,157,300
30 Jul 202043.3343.7842.6843.2843.212,091,200
29 Jul 202043.6444.1343.4343.6443.561,723,700
28 Jul 202044.4044.5643.1443.2443.172,074,300
27 Jul 202045.1645.4244.3344.4944.412,697,500
24 Jul 202045.4145.9144.7545.1145.031,896,800
23 Jul 202045.1346.3845.1345.5645.482,271,700
22 Jul 202046.5847.3244.4545.1545.073,288,800
21 Jul 202045.3645.9944.9245.1245.042,086,100
20 Jul 202044.9245.5444.8545.4045.321,801,300
17 Jul 202044.2045.3944.1945.0344.951,816,500
16 Jul 202043.2844.4443.2843.8743.792,207,100
15 Jul 202043.5043.6542.4943.2843.211,466,100
14 Jul 202041.9243.0841.7043.0642.991,376,900
13 Jul 202044.1144.3441.7441.7641.691,761,700
10 Jul 202044.1044.4843.5743.8643.781,334,100
09 Jul 202043.9844.4643.6743.9843.901,230,200
08 Jul 202044.3044.5243.4743.9743.891,929,500
07 Jul 202042.8644.7142.7644.1444.062,037,300
06 Jul 202042.6743.1242.5443.0542.981,863,600
02 Jul 202041.6342.3141.5042.0241.951,261,200
01 Jul 202041.9742.2541.0241.1541.08962,400
30 Jun 202041.6141.9941.2341.7141.641,549,300
29 Jun 202041.6641.7740.8641.6241.551,609,400
26 Jun 202041.4141.9941.2441.3541.282,257,500
25 Jun 202041.4941.9740.9241.4041.331,975,400
24 Jun 202042.1942.4041.4441.5641.491,288,700
23 Jun 202042.0043.0241.9342.4642.391,763,300
22 Jun 202042.1342.2541.2641.5141.442,432,400
19 Jun 202042.8043.0341.5842.1642.093,432,800
18 Jun 202041.0242.9940.8742.3942.324,011,800
17 Jun 202040.2941.5240.1440.9440.872,672,400
16 Jun 202040.8040.8339.4940.0539.981,679,900
15 Jun 202038.3040.3437.9939.7839.711,969,200
12 Jun 202039.3239.6938.0538.9738.901,827,200
11 Jun 202039.7839.9838.4138.5238.452,001,400
10 Jun 202040.1141.0739.6740.6940.623,815,800
09 Jun 202040.5040.5539.9740.0139.942,279,500
08 Jun 202040.9541.3240.5840.7040.632,004,200
05 Jun 202041.4841.8440.4940.7040.632,918,800
04 Jun 202039.7640.9239.6340.7740.702,720,700
04 Jun 20200.08 Dividend
03 Jun 202040.5140.5139.4240.0839.932,450,700
02 Jun 202040.9841.1840.1240.2140.062,635,300
01 Jun 202041.5541.6840.5940.6640.512,653,800
29 May 202040.9342.0740.7141.6141.462,198,200
28 May 202040.4441.5440.1241.0640.911,863,000
27 May 202040.8941.0839.3940.2840.132,711,500
26 May 202040.4141.1040.2440.4040.251,936,300
22 May 202038.6039.9638.5139.9039.751,334,700
21 May 202038.6439.2338.4838.5638.421,860,800
20 May 202039.8140.3638.6338.8438.702,970,400
19 May 202039.0740.3238.5639.2639.111,999,600
18 May 202038.6039.3538.3939.0538.902,948,700
15 May 202037.1638.0136.9837.7637.621,046,300
14 May 202036.9937.7436.7837.6637.521,804,100
13 May 202037.7038.0036.8337.4737.331,827,800
12 May 202038.5938.7537.8437.8637.721,269,200
11 May 202037.3638.9137.3338.4938.351,842,900
08 May 202037.9138.1537.3537.7337.592,718,100
07 May 202038.1838.5137.1637.3037.161,695,200
06 May 202038.2838.5037.5637.6737.531,519,600
05 May 202038.3438.6237.9838.0737.931,333,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...