Get our best money-saving hacks and pro tips now

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

60.71

-1.33

(-2.14%)

At close: 04:00PM EST

60.64

-0.07

(-0.12%)

After hours:

04:05PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	61.77	61.92	60.38	60.71	60.71	1,150,409
07 Feb 2023	60.81	62.08	60.55	62.04	62.04	1,288,500
06 Feb 2023	61.76	62.40	60.68	61.07	61.07	1,514,900
03 Feb 2023	62.37	62.79	61.57	62.04	62.04	2,111,900
02 Feb 2023	61.43	64.35	61.12	63.21	63.21	3,360,500
01 Feb 2023	59.22	61.43	58.75	61.04	61.04	2,412,500
31 Jan 2023	56.69	59.53	56.41	59.10	59.10	3,006,500
30 Jan 2023	58.96	59.26	57.06	57.43	57.43	3,161,900
27 Jan 2023	59.01	62.63	58.68	59.12	59.12	4,758,700
26 Jan 2023	57.53	57.89	56.05	57.74	57.74	2,622,700
25 Jan 2023	56.73	57.74	56.40	57.39	57.39	1,822,500
24 Jan 2023	56.42	57.80	56.42	57.30	57.30	1,321,300
23 Jan 2023	56.68	57.97	56.59	57.35	57.35	2,020,700
20 Jan 2023	56.16	56.49	55.60	56.46	56.46	1,056,200
19 Jan 2023	55.92	56.11	54.91	55.63	55.63	1,423,100
18 Jan 2023	56.44	58.11	56.18	56.20	56.20	2,171,700
17 Jan 2023	55.55	56.66	55.31	56.29	56.29	2,396,300
13 Jan 2023	55.31	55.63	54.90	55.14	55.14	2,697,700
12 Jan 2023	56.22	56.30	55.56	55.78	55.78	1,461,900
11 Jan 2023	56.12	56.66	55.44	56.14	56.14	1,543,700
10 Jan 2023	55.81	55.88	54.90	55.31	55.31	1,524,000
09 Jan 2023	55.07	57.10	54.84	55.96	55.96	1,481,800
06 Jan 2023	54.25	55.88	54.01	55.44	55.44	1,348,400
05 Jan 2023	54.00	54.18	53.17	53.89	53.89	1,401,500
04 Jan 2023	53.54	55.17	53.04	54.35	54.35	2,428,400
03 Jan 2023	52.82	53.28	52.09	53.05	53.05	1,808,800
30 Dec 2022	52.19	52.86	51.88	52.41	52.41	1,362,600
29 Dec 2022	51.74	53.09	51.74	52.52	52.52	933,500
28 Dec 2022	52.34	52.67	51.26	51.44	51.44	898,500
27 Dec 2022	52.29	52.90	52.05	52.54	52.54	723,900
23 Dec 2022	51.63	52.49	51.51	52.37	52.37	818,900
22 Dec 2022	51.71	52.00	50.49	51.75	51.75	1,270,200
21 Dec 2022	51.49	52.41	50.86	52.13	52.13	1,760,400
20 Dec 2022	52.01	52.27	50.99	51.08	51.08	2,379,600
19 Dec 2022	54.38	54.44	52.27	52.36	52.36	2,889,500
16 Dec 2022	54.25	54.78	53.92	54.34	54.34	5,658,400
15 Dec 2022	56.45	56.57	54.44	54.63	54.63	1,422,200
14 Dec 2022	56.11	57.73	55.96	57.24	57.24	1,809,800
13 Dec 2022	57.98	58.72	56.09	56.27	56.27	2,064,800
12 Dec 2022	54.73	56.44	54.28	56.43	56.43	1,832,400
09 Dec 2022	54.90	55.23	54.61	54.78	54.78	1,507,300
08 Dec 2022	56.17	56.43	54.86	55.13	55.13	1,510,600
07 Dec 2022	55.20	56.21	55.03	56.01	56.01	1,638,100
06 Dec 2022	55.51	55.94	54.73	55.56	55.56	1,481,500
05 Dec 2022	56.25	56.53	55.17	55.54	55.54	1,424,700
02 Dec 2022	55.79	57.41	55.49	56.72	56.72	1,436,300
02 Dec 2022	0.12 Dividend
01 Dec 2022	55.32	56.62	54.55	56.35	56.23	1,980,700
30 Nov 2022	54.53	55.61	53.98	55.43	55.31	2,797,100
29 Nov 2022	54.86	55.44	54.19	54.79	54.67	1,014,900
28 Nov 2022	54.08	55.78	53.78	54.54	54.42	1,776,100
25 Nov 2022	54.07	54.70	53.76	54.61	54.49	374,900
23 Nov 2022	53.54	54.29	53.23	54.01	53.89	971,700
22 Nov 2022	54.35	54.80	53.15	53.60	53.49	1,775,900
21 Nov 2022	54.63	55.20	53.92	54.05	53.93	1,772,700
18 Nov 2022	54.26	54.86	53.41	54.73	54.61	2,088,000
17 Nov 2022	53.22	53.64	51.92	53.51	53.40	1,557,900
16 Nov 2022	55.79	55.94	53.59	53.91	53.80	2,643,300
15 Nov 2022	55.86	57.40	55.56	56.62	56.50	3,628,300
14 Nov 2022	53.74	56.04	53.56	54.78	54.66	2,907,900
11 Nov 2022	53.64	55.50	53.12	53.69	53.58	4,842,000
10 Nov 2022	49.00	52.81	48.69	52.73	52.62	3,765,200
09 Nov 2022	48.29	49.60	47.38	47.50	47.40	1,288,800
08 Nov 2022	49.73	49.73	48.11	48.79	48.69	2,074,200
07 Nov 2022	48.38	49.84	48.04	49.44	49.33	1,555,600
04 Nov 2022	48.12	48.51	47.37	48.26	48.16	1,074,200
03 Nov 2022	46.62	48.31	46.08	47.80	47.70	1,568,000
02 Nov 2022	48.50	49.65	47.30	47.30	47.20	1,786,800
01 Nov 2022	48.32	48.96	47.66	48.79	48.69	1,577,900
31 Oct 2022	47.42	48.24	46.67	48.03	47.93	2,220,600
28 Oct 2022	47.18	48.53	47.02	47.69	47.59	1,574,800
27 Oct 2022	48.89	49.19	46.94	47.20	47.10	2,042,500
26 Oct 2022	48.30	49.32	46.90	48.69	48.59	2,488,500
25 Oct 2022	48.45	48.98	47.70	48.10	48.00	2,747,500
24 Oct 2022	47.84	48.96	47.73	48.44	48.34	1,371,600
21 Oct 2022	46.19	47.46	45.65	47.41	47.31	2,917,400
20 Oct 2022	45.63	48.50	45.63	46.50	46.40	7,086,600
19 Oct 2022	50.00	50.33	48.68	49.42	49.31	2,248,700
18 Oct 2022	50.63	51.08	49.42	49.95	49.84	1,980,300
17 Oct 2022	49.10	50.20	49.00	49.73	49.62	2,306,400
14 Oct 2022	49.06	49.35	48.22	48.53	48.43	1,945,000
13 Oct 2022	48.13	49.46	47.11	48.90	48.80	2,443,700
12 Oct 2022	48.36	49.74	47.89	48.89	48.79	2,445,100
11 Oct 2022	47.78	48.61	47.55	48.04	47.94	1,851,800
10 Oct 2022	48.57	49.03	48.03	48.06	47.96	1,784,300
07 Oct 2022	48.52	48.60	47.64	48.28	48.18	1,433,300
06 Oct 2022	49.57	50.28	48.95	49.06	48.96	1,309,400
05 Oct 2022	50.29	50.80	49.52	49.72	49.61	1,720,700
04 Oct 2022	50.57	51.24	50.18	50.77	50.66	2,646,500
03 Oct 2022	49.38	50.27	49.08	49.90	49.79	2,350,000
30 Sept 2022	49.61	49.93	48.83	48.93	48.83	2,349,400
29 Sept 2022	49.78	50.11	49.45	49.78	49.67	1,296,600
28 Sept 2022	49.06	50.23	48.63	49.90	49.79	1,203,700
27 Sept 2022	49.08	49.84	48.46	49.19	49.09	2,119,600
26 Sept 2022	47.72	49.56	47.67	48.74	48.64	3,564,800
23 Sept 2022	47.06	47.92	46.82	47.91	47.81	2,295,800
22 Sept 2022	48.21	48.28	47.26	47.73	47.63	2,029,400
21 Sept 2022	48.54	49.53	48.35	48.35	48.25	1,227,700
20 Sept 2022	49.01	49.14	47.66	48.18	48.08	1,073,100
19 Sept 2022	47.86	49.54	47.81	49.38	49.27	1,476,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,740.50+27.40(+0.36%)

ASX 2007,530.10+26.00(+0.35%)

AUD/USD0.6928-0.0033(-0.47%)

OIL78.48+0.01(+0.01%)

GOLD1,888.20-2.50(-0.13%)

BTC-AUD33,134.32-639.68(-1.89%)

Get our best money-saving hacks and pro tips now

Knight-Swift Transportation Holdings Inc. (KNX)

ALL ORDS
7,740.50
+27.40(+0.36%)

ASX 200
7,530.10
+26.00(+0.35%)

AUD/USD
0.6928
-0.0033(-0.47%)

OIL
78.48
+0.01(+0.01%)

GOLD
1,888.20
-2.50(-0.13%)

BTC-AUD
33,134.32
-639.68(-1.89%)