Australia markets close in 1 hour 54 minutes

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.74+0.83 (+1.73%)
At close: 04:00PM EDT
48.00 -0.74 (-1.52%)
After hours: 04:40PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202247.7249.5647.6748.7448.743,564,800
23 Sept 202247.0647.9246.8247.9147.912,295,800
22 Sept 202248.2148.2847.2647.7347.732,029,400
21 Sept 202248.5449.5348.3548.3548.351,227,700
20 Sept 202249.0149.1447.6648.1848.181,073,100
19 Sept 202247.8649.5447.8149.3849.381,476,800
16 Sept 202246.9748.1446.3848.0248.024,861,600
15 Sept 202249.9050.4748.1648.6048.602,164,300
14 Sept 202249.8250.0049.2949.9249.921,781,600
13 Sept 202249.3950.3149.2149.7449.741,592,800
12 Sept 202251.5552.0050.9150.9250.921,500,600
09 Sept 202250.1051.0050.0250.9050.901,285,000
08 Sept 202249.5449.7848.8649.7549.751,893,600
07 Sept 202248.9649.9048.4649.8849.881,556,600
06 Sept 202250.0150.2948.7349.0049.001,598,300
02 Sept 202251.3151.6750.1750.3050.301,485,000
01 Sept 202250.0250.9849.5550.9150.911,833,500
01 Sept 20220.12 Dividend
31 Aug 202251.7451.7450.3950.5150.392,661,200
30 Aug 202251.6051.9650.7751.4851.361,474,200
29 Aug 202252.6252.8251.3851.3951.271,533,100
26 Aug 202254.4354.7652.9552.9952.86830,800
25 Aug 202253.8354.5453.6054.5454.411,066,600
24 Aug 202253.6854.1453.0053.6853.551,203,200
23 Aug 202254.9455.4453.9754.0453.911,712,500
22 Aug 202254.7455.6454.3854.7654.631,154,900
19 Aug 202255.5856.0355.0955.4755.341,172,400
18 Aug 202255.8556.2255.7556.0655.931,072,000
17 Aug 202256.5256.5254.9655.8655.732,363,000
16 Aug 202256.3357.5856.2556.9756.831,807,000
15 Aug 202256.0756.7355.7256.4456.311,770,900
12 Aug 202256.0056.4855.9056.4156.281,019,900
11 Aug 202255.5056.5455.3356.1255.991,541,000
10 Aug 202254.5855.3754.1855.1655.032,264,100
09 Aug 202254.1654.4353.5253.7453.61823,600
08 Aug 202254.7255.4554.2354.4054.27969,300
05 Aug 202253.3554.5653.2954.3854.251,142,600
04 Aug 202254.1054.4853.2753.6753.541,407,900
03 Aug 202253.3054.2352.9454.1053.971,367,400
02 Aug 202253.3753.6552.7552.8852.751,308,700
01 Aug 202254.7755.2653.4153.7053.571,722,500
29 July 202253.1355.3053.1354.9554.822,126,300
28 July 202251.7453.7451.7453.2853.151,756,300
27 July 202250.8751.6250.1651.5251.401,369,800
26 July 202250.5850.8649.8950.5550.431,442,500
25 July 202251.1651.1850.4750.8850.761,366,100
22 July 202252.2452.2450.9651.1751.051,313,700
21 July 202251.6953.3450.8252.0851.963,678,500
20 July 202250.4450.5049.4850.2250.102,235,900
19 July 202249.0050.6548.7650.5650.441,998,100
18 July 202248.4548.8648.1348.3848.271,173,300
15 July 202248.3948.9948.0148.2848.171,245,400
14 July 202247.8948.2146.5747.8547.741,630,200
13 July 202247.6748.9947.0048.5548.432,246,300
12 July 202248.4349.6348.0048.3948.282,184,900
11 July 202248.1048.5647.8948.0947.98781,300
08 July 202247.9048.5147.2248.2148.101,595,600
07 July 202247.7848.5247.7647.9147.801,878,700
06 July 202246.9747.9046.0747.6147.502,173,800
05 July 202247.0247.4546.2546.8946.781,610,900
01 July 202246.1447.8145.8547.7147.601,600,000
30 June 202245.4046.4244.8946.2946.181,261,800
29 June 202246.3846.6445.3445.9245.811,161,500
28 June 202247.5048.0846.1446.1946.081,131,800
27 June 202247.2748.1546.5346.7646.651,654,000
24 June 202245.9247.8245.9247.0746.962,141,600
23 June 202244.6345.8644.5845.6845.571,476,400
22 June 202244.5745.0844.2744.5744.461,212,100
21 June 202244.7845.2644.3445.0544.941,259,700
17 June 202245.3045.3043.5344.2544.143,270,800
16 June 202245.0345.3844.5044.9744.861,513,200
15 June 202245.9646.7445.6346.0845.971,546,100
14 June 202245.7846.1344.4045.1745.061,833,600
13 June 202245.1646.1344.7645.2245.113,000,500
10 June 202245.9947.0845.7346.0445.932,525,800
09 June 202247.3647.9746.7546.7646.651,870,600
09 June 20220.12 Dividend
08 June 202248.8248.9647.0947.7147.482,520,800
07 June 202248.6849.5647.6049.2148.971,718,100
06 June 202249.5950.3049.0849.9749.731,543,300
03 June 202249.0349.5848.4049.0348.792,058,900
02 June 202247.8449.3647.6049.3249.081,349,500
01 June 202248.6449.2147.4147.6247.392,180,300
31 May 202248.2148.8146.9348.6448.404,266,600
27 May 202249.0849.5048.4648.8448.601,458,700
26 May 202248.8850.2048.6948.9348.692,000,900
25 May 202246.8749.2746.7148.5648.323,035,500
24 May 202247.0547.1846.1647.0546.821,754,000
23 May 202246.6847.8146.6247.1046.872,425,500
20 May 202245.7946.3144.4546.3046.073,445,100
19 May 202243.4546.1543.1445.0044.783,688,900
18 May 202247.5847.8042.5043.8043.594,461,300
17 May 202247.2949.0347.0248.4748.232,555,300
16 May 202247.3247.5046.1246.5746.342,134,000
13 May 202248.3448.8847.5747.7247.492,163,600
12 May 202248.1348.7146.5948.1047.872,299,900
11 May 202249.0449.6847.6848.2748.031,831,400
10 May 202250.3150.4448.1249.1048.862,180,000
09 May 202248.6850.2648.6149.8849.642,006,800
06 May 202250.0850.3449.0749.4449.201,945,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...