Australia markets close in 42 minutes

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.340.00 (0.00%)
At close: 04:00PM EST
57.34 0.00 (0.00%)
After hours: 05:22PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202257.6058.4156.6357.3457.341,818,400
18 Jan 202256.0257.6955.7557.3457.341,503,200
14 Jan 202257.0357.2455.2556.7956.791,619,000
13 Jan 202257.7557.9557.0857.4657.461,406,800
12 Jan 202258.1558.2757.3157.8257.821,289,800
11 Jan 202258.2658.3356.4657.7857.781,362,800
10 Jan 202258.5158.5156.5957.9557.951,185,700
07 Jan 202259.1259.1357.3658.5458.541,150,500
06 Jan 202259.7060.3258.6559.2759.271,872,000
05 Jan 202261.3962.0960.7060.8060.801,218,400
04 Jan 202260.4161.7160.2161.2061.201,068,500
03 Jan 202261.5062.1260.1460.5760.57795,400
31 Dec 202160.5161.3160.4260.9460.94712,100
30 Dec 202161.8162.2960.7360.7560.751,017,400
29 Dec 202161.0561.8160.8361.6561.65698,800
28 Dec 202160.8061.3660.7561.0261.02701,700
27 Dec 202159.1261.0959.1260.9160.91955,300
23 Dec 202158.3359.1058.1658.9558.95831,400
22 Dec 202158.4658.7158.0058.3258.32663,600
21 Dec 202158.0058.4657.6458.3358.331,160,600
20 Dec 202158.3458.3456.6657.6957.691,181,200
17 Dec 202159.1059.5358.5658.9858.983,731,800
16 Dec 202160.9661.4258.9659.3359.331,451,500
15 Dec 202160.7660.9859.9760.6860.681,175,200
14 Dec 202160.8161.6560.4060.7560.751,172,500
13 Dec 202161.5761.8760.4861.2661.261,613,400
10 Dec 202160.1561.3060.1560.9660.961,142,800
09 Dec 202160.4561.3059.7860.0760.071,389,300
08 Dec 202161.0161.2659.3760.0460.041,208,400
07 Dec 202160.5861.4560.0360.4760.471,771,200
06 Dec 202158.1760.5657.9359.6359.632,700,200
03 Dec 202156.8158.2556.6757.4657.461,356,000
02 Dec 202156.5057.0555.7056.5656.561,650,500
02 Dec 20210.1 Dividend
01 Dec 202157.7658.2356.1756.6056.501,741,400
30 Nov 202157.5058.1756.9757.2557.152,654,100
29 Nov 202157.6258.4557.3057.8357.731,377,100
26 Nov 202156.9657.9156.5057.3957.29844,400
24 Nov 202158.1358.4457.4258.0957.99843,500
23 Nov 202158.1858.9657.4658.4058.301,230,400
22 Nov 202157.2458.8056.7958.0057.901,188,500
19 Nov 202157.5457.7656.8757.0056.901,464,100
18 Nov 202158.6758.9156.9157.7457.641,293,900
17 Nov 202159.0659.1158.1258.6758.571,143,500
16 Nov 202159.7160.2659.0659.0858.981,415,000
15 Nov 202160.2860.6059.3659.4859.371,085,500
12 Nov 202159.3260.4759.0660.2760.161,018,800
11 Nov 202159.1359.4858.7459.1759.07732,600
10 Nov 202159.2359.2557.7259.0058.901,050,300
09 Nov 202158.1659.4058.0959.3859.281,162,900
08 Nov 202157.7658.3857.3858.1858.081,323,600
05 Nov 202159.3860.0957.6057.6457.542,122,000
04 Nov 202159.2359.6458.4159.1359.031,605,600
03 Nov 202157.0459.3557.0259.2359.131,822,400
02 Nov 202157.7058.1757.1057.4157.311,584,100
01 Nov 202156.7657.7056.3657.5657.461,207,600
29 Oct 202155.9656.9355.5056.6956.591,989,900
28 Oct 202155.0256.8655.0056.5556.451,377,900
27 Oct 202154.9455.4954.4354.7254.621,289,300
26 Oct 202155.8056.3554.9555.1855.081,454,400
25 Oct 202157.6157.6755.3355.4855.382,403,600
22 Oct 202156.8857.1755.6656.2856.182,146,200
21 Oct 202154.8656.7954.2756.7556.653,123,600
20 Oct 202154.2754.4151.9054.3254.223,774,500
19 Oct 202151.0051.1050.1450.7550.661,707,400
18 Oct 202149.2950.6149.2250.4450.351,904,100
15 Oct 202149.1049.8248.8749.4649.371,782,400
14 Oct 202147.9148.9947.6548.5548.462,107,800
13 Oct 202147.9148.2647.3547.4347.351,268,200
12 Oct 202147.4348.3647.1747.7647.681,656,700
11 Oct 202148.0648.2547.3947.4247.341,104,500
08 Oct 202149.5449.8347.8448.1048.021,855,500
07 Oct 202150.4451.1049.5049.6249.531,521,400
06 Oct 202150.2050.3349.3450.1550.061,081,100
05 Oct 202149.7650.6349.5950.3350.241,808,500
04 Oct 202150.2850.7149.5349.7149.621,297,500
01 Oct 202151.3651.3649.5850.1650.071,845,900
30 Sept 202152.3052.5951.1351.1551.061,567,200
29 Sept 202152.8353.0652.1052.1752.08981,600
28 Sept 202152.7353.2752.5752.8252.73996,800
27 Sept 202152.1553.1452.0252.7952.70954,600
24 Sept 202151.8352.3751.4252.0851.991,096,500
23 Sept 202152.2852.7651.5651.9851.891,295,100
22 Sept 202152.7252.9052.1652.2252.131,283,800
21 Sept 202152.0252.6751.8352.3352.241,605,400
20 Sept 202150.7351.7650.2051.7251.631,520,200
17 Sept 202152.6152.8751.7751.8751.789,523,500
16 Sept 202152.8853.1752.3652.5752.481,568,600
15 Sept 202152.8353.1451.8852.8052.712,098,600
14 Sept 202151.9552.2151.0651.7251.631,719,600
13 Sept 202152.3252.5051.1751.8951.801,340,800
10 Sept 202151.6852.3251.4251.8251.731,555,500
09 Sept 202152.4752.5550.7451.3951.301,626,100
08 Sept 202152.8352.9452.1952.3052.211,247,200
07 Sept 202153.3753.9252.7152.7252.631,463,500
03 Sept 202153.0854.0052.9653.1953.101,372,400
02 Sept 202153.0253.4352.8653.1853.09936,800
02 Sept 20210.1 Dividend
01 Sept 202151.9153.0651.3352.8652.67978,100
31 Aug 202152.9553.2151.7951.9351.741,796,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...