It's time to whip your credit score into shape.

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

56.28-0.47 (-0.83%)

At close: 4:00PM EDT

56.30 +0.02 (+0.04%)
After hours: 07:54PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	56.88	57.17	55.66	56.28	56.28	2,124,917
21 Oct 2021	54.86	56.79	54.27	56.75	56.75	3,123,600
20 Oct 2021	54.27	54.41	51.90	54.32	54.32	3,774,500
19 Oct 2021	51.00	51.10	50.14	50.75	50.75	1,707,400
18 Oct 2021	49.29	50.61	49.22	50.44	50.44	1,904,100
15 Oct 2021	49.10	49.82	48.87	49.46	49.46	1,782,400
14 Oct 2021	47.91	48.99	47.65	48.55	48.55	2,107,800
13 Oct 2021	47.91	48.26	47.35	47.43	47.43	1,268,200
12 Oct 2021	47.43	48.36	47.17	47.76	47.76	1,656,700
11 Oct 2021	48.06	48.25	47.39	47.42	47.42	1,104,500
08 Oct 2021	49.54	49.83	47.84	48.10	48.10	1,855,500
07 Oct 2021	50.44	51.10	49.50	49.62	49.62	1,521,400
06 Oct 2021	50.20	50.33	49.34	50.15	50.15	1,081,100
05 Oct 2021	49.76	50.63	49.59	50.33	50.33	1,808,500
04 Oct 2021	50.28	50.71	49.53	49.71	49.71	1,297,500
01 Oct 2021	51.36	51.36	49.58	50.16	50.16	1,845,900
30 Sept 2021	52.30	52.59	51.13	51.15	51.15	1,567,200
29 Sept 2021	52.83	53.06	52.10	52.17	52.17	981,600
28 Sept 2021	52.73	53.27	52.57	52.82	52.82	996,800
27 Sept 2021	52.15	53.14	52.02	52.79	52.79	954,600
24 Sept 2021	51.83	52.37	51.42	52.08	52.08	1,096,500
23 Sept 2021	52.28	52.76	51.56	51.98	51.98	1,295,100
22 Sept 2021	52.72	52.90	52.16	52.22	52.22	1,283,800
21 Sept 2021	52.02	52.67	51.83	52.33	52.33	1,605,400
20 Sept 2021	50.73	51.76	50.20	51.72	51.72	1,520,200
17 Sept 2021	52.61	52.87	51.77	51.87	51.87	9,523,500
16 Sept 2021	52.88	53.17	52.36	52.57	52.57	1,568,600
15 Sept 2021	52.83	53.14	51.88	52.80	52.80	2,098,600
14 Sept 2021	51.95	52.21	51.06	51.72	51.72	1,719,600
13 Sept 2021	52.32	52.50	51.17	51.89	51.89	1,340,800
10 Sept 2021	51.68	52.32	51.42	51.82	51.82	1,555,500
09 Sept 2021	52.47	52.55	50.74	51.39	51.39	1,626,100
08 Sept 2021	52.83	52.94	52.19	52.30	52.30	1,247,200
07 Sept 2021	53.37	53.92	52.71	52.72	52.72	1,463,500
03 Sept 2021	53.08	54.00	52.96	53.19	53.19	1,372,400
02 Sept 2021	53.02	53.43	52.86	53.18	53.18	936,800
02 Sept 2021	0.1 Dividend
01 Sept 2021	51.91	53.06	51.33	52.86	52.76	978,100
31 Aug 2021	52.95	53.21	51.79	51.93	51.83	1,796,300
30 Aug 2021	52.10	53.35	52.03	53.05	52.95	1,407,000
27 Aug 2021	51.02	52.35	51.02	51.86	51.76	1,423,200
26 Aug 2021	50.75	50.95	50.46	50.85	50.75	515,300
25 Aug 2021	50.27	50.84	50.04	50.75	50.65	829,400
24 Aug 2021	50.52	50.98	50.12	50.32	50.22	869,300
23 Aug 2021	50.19	51.23	50.12	50.47	50.37	1,071,100
20 Aug 2021	48.79	50.14	48.79	49.91	49.82	1,455,800
19 Aug 2021	48.51	49.18	48.14	48.77	48.68	1,182,300
18 Aug 2021	49.68	50.16	49.04	49.05	48.96	957,200
17 Aug 2021	50.20	50.20	49.12	49.82	49.73	767,600
16 Aug 2021	50.27	50.44	49.68	50.27	50.17	803,300
13 Aug 2021	49.87	50.74	49.73	50.52	50.42	1,467,300
12 Aug 2021	50.00	50.36	49.60	49.79	49.70	728,000
11 Aug 2021	48.81	49.86	48.37	49.82	49.73	1,078,200
10 Aug 2021	49.05	49.47	48.65	48.86	48.77	987,300
09 Aug 2021	48.95	49.21	48.73	48.93	48.84	940,400
06 Aug 2021	49.30	49.70	48.87	49.17	49.08	1,341,900
05 Aug 2021	49.77	49.91	48.81	49.17	49.08	1,016,500
04 Aug 2021	49.55	49.80	48.96	49.43	49.34	1,524,400
03 Aug 2021	49.26	50.20	48.95	49.79	49.70	1,622,600
02 Aug 2021	49.93	50.52	49.23	49.25	49.16	1,510,600
30 July 2021	49.49	49.98	49.24	49.69	49.60	1,516,800
29 July 2021	48.83	50.04	48.83	49.61	49.52	1,502,100
28 July 2021	48.22	48.66	47.84	48.48	48.39	1,267,200
27 July 2021	48.69	48.85	48.25	48.37	48.28	1,115,500
26 July 2021	48.29	49.04	48.26	48.80	48.71	1,312,100
23 July 2021	48.11	48.50	47.72	48.37	48.28	1,654,500
22 July 2021	48.10	48.85	47.22	48.15	48.06	2,431,200
21 July 2021	47.21	48.00	45.87	47.26	47.17	2,823,900
20 July 2021	47.27	48.52	47.27	48.07	47.98	2,279,800
19 July 2021	48.01	48.09	46.74	47.32	47.23	2,211,000
16 July 2021	50.54	50.71	48.63	48.81	48.72	2,351,600
15 July 2021	50.12	51.17	49.96	50.40	50.30	2,181,900
14 July 2021	50.09	50.70	49.95	50.16	50.07	1,304,800
13 July 2021	49.75	50.11	49.46	49.92	49.83	1,299,700
12 July 2021	49.55	50.00	49.28	49.62	49.53	1,678,100
09 July 2021	49.99	50.53	49.53	49.78	49.69	1,592,400
08 July 2021	49.11	49.66	48.09	49.40	49.31	1,897,300
07 July 2021	47.58	49.91	47.58	49.72	49.63	3,971,100
06 July 2021	46.58	47.52	46.18	47.29	47.20	3,234,900
02 July 2021	45.71	45.93	45.30	45.51	45.42	1,305,400
01 July 2021	45.68	46.06	45.47	45.82	45.73	1,614,200
30 June 2021	45.69	46.02	45.35	45.46	45.37	1,510,900
29 June 2021	45.61	46.02	45.25	45.80	45.71	948,000
28 June 2021	45.70	45.87	44.88	45.57	45.48	1,633,600
25 June 2021	45.94	46.13	45.76	45.92	45.83	2,748,900
24 June 2021	45.89	46.20	45.66	45.82	45.73	937,700
23 June 2021	45.99	46.39	45.52	45.83	45.74	906,900
22 June 2021	46.24	46.62	45.89	46.04	45.95	1,796,000
21 June 2021	45.04	45.80	44.98	45.48	45.39	1,155,600
18 June 2021	44.71	44.90	44.22	44.72	44.64	2,084,800
17 June 2021	46.53	46.61	44.71	45.11	45.02	1,769,100
16 June 2021	46.76	46.94	46.22	46.43	46.34	858,500
15 June 2021	46.63	46.97	46.21	46.81	46.72	1,236,100
14 June 2021	46.60	46.68	46.03	46.44	46.35	1,095,400
11 June 2021	46.41	46.73	46.27	46.71	46.62	1,199,100
10 June 2021	47.65	47.74	46.02	46.24	46.15	1,421,200
09 June 2021	47.38	48.08	47.18	47.49	47.40	1,649,700
08 June 2021	46.70	47.43	46.58	47.34	47.25	953,200
07 June 2021	47.10	47.36	46.35	46.78	46.69	1,118,600
04 June 2021	47.58	47.58	46.21	47.20	47.11	1,333,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,726.80-1.70(-0.02%)

ASX 2007,415.50+0.10(+0.00%)

AUD/USD0.7468-0.0003(-0.04%)

OIL83.98+1.48(+1.79%)

GOLD1,793.10+11.20(+0.63%)

BTC-AUD81,850.91-3,084.47(-3.63%)

It's time to whip your credit score into shape.

Knight-Swift Transportation Holdings Inc. (KNX)

ALL ORDS
7,726.80
-1.70(-0.02%)

ASX 200
7,415.50
+0.10(+0.00%)

AUD/USD
0.7468
-0.0003(-0.04%)

OIL
83.98
+1.48(+1.79%)

GOLD
1,793.10
+11.20(+0.63%)

BTC-AUD
81,850.91
-3,084.47(-3.63%)