Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202156.8857.1755.6656.2856.282,124,917
21 Oct 202154.8656.7954.2756.7556.753,123,600
20 Oct 202154.2754.4151.9054.3254.323,774,500
19 Oct 202151.0051.1050.1450.7550.751,707,400
18 Oct 202149.2950.6149.2250.4450.441,904,100
15 Oct 202149.1049.8248.8749.4649.461,782,400
14 Oct 202147.9148.9947.6548.5548.552,107,800
13 Oct 202147.9148.2647.3547.4347.431,268,200
12 Oct 202147.4348.3647.1747.7647.761,656,700
11 Oct 202148.0648.2547.3947.4247.421,104,500
08 Oct 202149.5449.8347.8448.1048.101,855,500
07 Oct 202150.4451.1049.5049.6249.621,521,400
06 Oct 202150.2050.3349.3450.1550.151,081,100
05 Oct 202149.7650.6349.5950.3350.331,808,500
04 Oct 202150.2850.7149.5349.7149.711,297,500
01 Oct 202151.3651.3649.5850.1650.161,845,900
30 Sept 202152.3052.5951.1351.1551.151,567,200
29 Sept 202152.8353.0652.1052.1752.17981,600
28 Sept 202152.7353.2752.5752.8252.82996,800
27 Sept 202152.1553.1452.0252.7952.79954,600
24 Sept 202151.8352.3751.4252.0852.081,096,500
23 Sept 202152.2852.7651.5651.9851.981,295,100
22 Sept 202152.7252.9052.1652.2252.221,283,800
21 Sept 202152.0252.6751.8352.3352.331,605,400
20 Sept 202150.7351.7650.2051.7251.721,520,200
17 Sept 202152.6152.8751.7751.8751.879,523,500
16 Sept 202152.8853.1752.3652.5752.571,568,600
15 Sept 202152.8353.1451.8852.8052.802,098,600
14 Sept 202151.9552.2151.0651.7251.721,719,600
13 Sept 202152.3252.5051.1751.8951.891,340,800
10 Sept 202151.6852.3251.4251.8251.821,555,500
09 Sept 202152.4752.5550.7451.3951.391,626,100
08 Sept 202152.8352.9452.1952.3052.301,247,200
07 Sept 202153.3753.9252.7152.7252.721,463,500
03 Sept 202153.0854.0052.9653.1953.191,372,400
02 Sept 202153.0253.4352.8653.1853.18936,800
02 Sept 20210.1 Dividend
01 Sept 202151.9153.0651.3352.8652.76978,100
31 Aug 202152.9553.2151.7951.9351.831,796,300
30 Aug 202152.1053.3552.0353.0552.951,407,000
27 Aug 202151.0252.3551.0251.8651.761,423,200
26 Aug 202150.7550.9550.4650.8550.75515,300
25 Aug 202150.2750.8450.0450.7550.65829,400
24 Aug 202150.5250.9850.1250.3250.22869,300
23 Aug 202150.1951.2350.1250.4750.371,071,100
20 Aug 202148.7950.1448.7949.9149.821,455,800
19 Aug 202148.5149.1848.1448.7748.681,182,300
18 Aug 202149.6850.1649.0449.0548.96957,200
17 Aug 202150.2050.2049.1249.8249.73767,600
16 Aug 202150.2750.4449.6850.2750.17803,300
13 Aug 202149.8750.7449.7350.5250.421,467,300
12 Aug 202150.0050.3649.6049.7949.70728,000
11 Aug 202148.8149.8648.3749.8249.731,078,200
10 Aug 202149.0549.4748.6548.8648.77987,300
09 Aug 202148.9549.2148.7348.9348.84940,400
06 Aug 202149.3049.7048.8749.1749.081,341,900
05 Aug 202149.7749.9148.8149.1749.081,016,500
04 Aug 202149.5549.8048.9649.4349.341,524,400
03 Aug 202149.2650.2048.9549.7949.701,622,600
02 Aug 202149.9350.5249.2349.2549.161,510,600
30 July 202149.4949.9849.2449.6949.601,516,800
29 July 202148.8350.0448.8349.6149.521,502,100
28 July 202148.2248.6647.8448.4848.391,267,200
27 July 202148.6948.8548.2548.3748.281,115,500
26 July 202148.2949.0448.2648.8048.711,312,100
23 July 202148.1148.5047.7248.3748.281,654,500
22 July 202148.1048.8547.2248.1548.062,431,200
21 July 202147.2148.0045.8747.2647.172,823,900
20 July 202147.2748.5247.2748.0747.982,279,800
19 July 202148.0148.0946.7447.3247.232,211,000
16 July 202150.5450.7148.6348.8148.722,351,600
15 July 202150.1251.1749.9650.4050.302,181,900
14 July 202150.0950.7049.9550.1650.071,304,800
13 July 202149.7550.1149.4649.9249.831,299,700
12 July 202149.5550.0049.2849.6249.531,678,100
09 July 202149.9950.5349.5349.7849.691,592,400
08 July 202149.1149.6648.0949.4049.311,897,300
07 July 202147.5849.9147.5849.7249.633,971,100
06 July 202146.5847.5246.1847.2947.203,234,900
02 July 202145.7145.9345.3045.5145.421,305,400
01 July 202145.6846.0645.4745.8245.731,614,200
30 June 202145.6946.0245.3545.4645.371,510,900
29 June 202145.6146.0245.2545.8045.71948,000
28 June 202145.7045.8744.8845.5745.481,633,600
25 June 202145.9446.1345.7645.9245.832,748,900
24 June 202145.8946.2045.6645.8245.73937,700
23 June 202145.9946.3945.5245.8345.74906,900
22 June 202146.2446.6245.8946.0445.951,796,000
21 June 202145.0445.8044.9845.4845.391,155,600
18 June 202144.7144.9044.2244.7244.642,084,800
17 June 202146.5346.6144.7145.1145.021,769,100
16 June 202146.7646.9446.2246.4346.34858,500
15 June 202146.6346.9746.2146.8146.721,236,100
14 June 202146.6046.6846.0346.4446.351,095,400
11 June 202146.4146.7346.2746.7146.621,199,100
10 June 202147.6547.7446.0246.2446.151,421,200
09 June 202147.3848.0847.1847.4947.401,649,700
08 June 202146.7047.4346.5847.3447.25953,200
07 June 202147.1047.3646.3546.7846.691,118,600
04 June 202147.5847.5846.2147.2047.111,333,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...