Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

51.94

-0.84

(-1.59%)

As of 11:21AM EDT. Market open.

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	52.68	52.72	51.48	51.94	51.94	558,737
20 Sept 2023	53.24	53.63	52.46	52.78	52.78	1,795,800
19 Sept 2023	53.56	53.76	52.61	52.86	52.86	1,414,100
18 Sept 2023	53.49	54.57	53.43	53.64	53.64	2,123,300
15 Sept 2023	53.41	53.68	52.90	53.43	53.43	2,254,600
14 Sept 2023	53.49	53.92	52.27	53.57	53.57	2,423,300
13 Sept 2023	51.14	54.24	50.76	53.07	53.07	3,365,600
12 Sept 2023	51.99	52.01	51.07	51.23	51.23	1,757,600
11 Sept 2023	52.51	52.91	51.89	52.05	52.05	1,557,400
08 Sept 2023	52.67	52.82	51.72	52.26	52.26	1,268,900
07 Sept 2023	52.38	53.05	52.09	52.44	52.44	1,808,100
07 Sept 2023	0.14 Dividend
06 Sept 2023	53.49	53.58	52.70	52.75	52.61	1,132,200
05 Sept 2023	54.36	54.50	53.28	53.49	53.35	1,371,000
01 Sept 2023	55.15	55.67	54.62	55.24	55.09	1,541,000
31 Aug 2023	54.61	55.28	54.00	54.82	54.67	2,477,600
30 Aug 2023	55.51	55.82	54.75	54.82	54.67	1,280,300
29 Aug 2023	54.12	55.61	54.05	55.23	55.08	2,073,700
28 Aug 2023	54.54	55.37	53.97	54.09	53.95	2,247,800
25 Aug 2023	55.51	55.84	54.38	54.56	54.42	1,776,500
24 Aug 2023	55.59	56.24	55.27	55.33	55.18	952,600
23 Aug 2023	55.42	55.91	54.82	55.89	55.74	1,093,600
22 Aug 2023	56.29	56.81	55.15	55.52	55.37	1,394,100
21 Aug 2023	56.40	56.99	56.21	56.57	56.42	1,068,200
18 Aug 2023	55.70	56.62	55.25	56.39	56.24	1,368,200
17 Aug 2023	57.12	57.54	55.94	55.97	55.82	1,768,900
16 Aug 2023	58.59	58.81	56.54	56.98	56.83	1,983,800
15 Aug 2023	59.86	60.12	58.40	58.52	58.36	1,420,000
14 Aug 2023	59.50	60.39	58.89	60.14	59.98	1,487,000
11 Aug 2023	59.21	59.95	59.19	59.64	59.48	1,270,700
10 Aug 2023	59.39	60.21	59.19	59.31	59.15	877,100
09 Aug 2023	59.52	59.99	59.10	59.15	58.99	1,035,800
08 Aug 2023	60.02	60.22	59.27	59.62	59.46	1,490,900
07 Aug 2023	60.30	60.66	59.68	60.56	60.40	1,462,600
04 Aug 2023	60.57	60.94	59.65	59.93	59.77	1,267,700
03 Aug 2023	59.21	60.68	58.68	60.51	60.35	1,548,100
02 Aug 2023	59.32	59.87	58.79	59.37	59.21	1,997,900
01 Aug 2023	60.72	60.72	59.10	59.73	59.57	1,856,200
31 July 2023	60.34	60.98	59.70	60.75	60.59	2,293,700
28 July 2023	60.05	60.67	59.47	60.37	60.21	1,545,600
27 July 2023	59.10	60.13	58.90	59.43	59.27	2,135,100
26 July 2023	57.82	60.34	57.82	58.84	58.68	3,119,600
25 July 2023	57.48	58.40	57.28	57.78	57.63	1,698,100
24 July 2023	55.47	57.84	55.47	57.48	57.33	2,633,100
21 July 2023	55.37	57.71	55.32	56.32	56.17	4,721,900
20 July 2023	56.33	57.03	55.84	55.85	55.70	2,640,900
19 July 2023	55.90	56.51	55.41	56.37	56.22	2,106,400
18 July 2023	54.50	56.18	54.45	55.31	55.16	2,113,200
17 July 2023	54.54	54.75	53.59	54.00	53.86	1,628,000
14 July 2023	55.64	55.64	54.45	54.96	54.81	1,225,200
13 July 2023	56.74	56.87	55.53	55.62	55.47	1,401,200
12 July 2023	57.25	57.60	55.88	56.72	56.57	2,742,400
11 July 2023	55.74	56.70	55.74	56.67	56.52	1,411,600
10 July 2023	54.59	55.98	54.51	55.56	55.41	1,573,000
07 July 2023	54.40	55.67	54.40	54.74	54.59	1,734,400
06 July 2023	53.50	54.87	53.48	54.38	54.24	1,536,500
05 July 2023	53.93	55.40	53.30	54.07	53.93	2,842,600
03 July 2023	55.29	56.71	55.16	55.91	55.76	772,500
30 June 2023	55.89	56.13	55.38	55.56	55.41	1,728,900
29 June 2023	55.48	56.21	55.05	55.74	55.59	1,274,900
28 June 2023	55.59	55.59	54.24	55.39	55.24	2,043,300
27 June 2023	54.65	56.79	54.35	55.56	55.41	1,981,200
26 June 2023	53.60	54.95	53.60	54.66	54.51	1,433,500
23 June 2023	53.62	54.53	53.62	54.00	53.86	2,149,800
22 June 2023	53.82	54.41	53.50	54.05	53.91	1,506,900
21 June 2023	53.15	54.05	52.89	53.90	53.76	1,744,300
20 June 2023	54.70	54.84	53.35	53.37	53.23	2,145,400
16 June 2023	56.06	56.19	54.58	54.97	54.82	3,790,800
15 June 2023	55.64	56.89	55.60	56.00	55.85	2,244,000
14 June 2023	54.29	56.15	54.10	56.00	55.85	2,416,000
13 June 2023	54.80	55.46	54.12	54.22	54.08	1,854,300
12 June 2023	55.65	55.65	54.06	54.75	54.60	2,500,200
09 June 2023	57.24	57.24	55.54	55.74	55.59	1,831,900
08 June 2023	57.44	57.80	56.61	57.29	57.14	1,105,800
08 June 2023	0.14 Dividend
07 June 2023	56.60	58.05	56.50	57.83	57.54	1,362,700
06 June 2023	55.20	56.73	54.97	56.59	56.30	1,267,500
05 June 2023	56.80	56.80	55.20	55.47	55.19	1,743,700
02 June 2023	56.08	57.42	55.70	56.93	56.64	2,133,200
01 June 2023	55.36	55.97	54.76	55.77	55.49	1,449,700
31 May 2023	56.10	56.48	54.53	54.99	54.71	3,519,400
30 May 2023	56.13	56.96	55.75	56.69	56.40	1,388,600
26 May 2023	56.43	56.86	55.94	55.96	55.68	1,428,200
25 May 2023	54.82	56.73	54.71	56.36	56.07	2,105,200
24 May 2023	55.00	55.28	53.96	54.83	54.55	1,969,400
23 May 2023	54.80	55.56	54.66	55.25	54.97	1,351,800
22 May 2023	55.60	55.70	54.25	54.87	54.59	1,976,200
19 May 2023	55.41	55.41	54.05	54.59	54.31	2,209,200
18 May 2023	55.57	56.26	54.14	55.19	54.91	2,208,300
17 May 2023	54.67	55.92	54.52	55.75	55.47	2,024,900
16 May 2023	55.87	56.00	54.61	55.12	54.84	1,716,100
15 May 2023	57.28	57.29	56.31	56.36	56.07	1,754,700
12 May 2023	57.41	57.64	56.57	57.28	56.99	1,425,200
11 May 2023	57.01	57.36	56.30	57.13	56.84	1,784,500
10 May 2023	57.37	58.06	56.49	56.92	56.63	1,809,500
09 May 2023	57.09	57.09	55.83	56.61	56.32	1,585,900
08 May 2023	58.59	58.74	57.18	57.31	57.02	1,231,700
05 May 2023	57.00	58.09	56.76	58.08	57.79	1,888,700
04 May 2023	57.30	57.61	56.72	56.86	56.57	1,082,500
03 May 2023	57.51	58.86	57.39	57.52	57.23	1,783,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.60-95.30(-1.29%)

AUD/USD0.6426-0.0025(-0.38%)

ASX 2007,065.20-98.10(-1.37%)

OIL90.48+0.82(+0.91%)

GOLD1,941.10-26.00(-1.32%)

Bitcoin AUD41,365.03-904.94(-2.14%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Knight-Swift Transportation Holdings Inc. (KNX)

ALL ORDS
7,266.60
-95.30(-1.29%)

AUD/USD
0.6426
-0.0025(-0.38%)

ASX 200
7,065.20
-98.10(-1.37%)

OIL
90.48
+0.82(+0.91%)

GOLD
1,941.10
-26.00(-1.32%)

Bitcoin AUD
41,365.03
-904.94(-2.14%)