KNX - Knight-Swift Transportation Holdings Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202356.0857.4255.7056.9356.932,133,200
01 June 202355.3655.9754.7655.7755.771,449,700
31 May 202356.1056.4854.5354.9954.993,519,400
30 May 202356.1356.9655.7556.6956.691,388,600
26 May 202356.4356.8655.9455.9655.961,428,200
25 May 202354.8256.7354.7156.3656.362,105,200
24 May 202355.0055.2853.9654.8354.831,969,400
23 May 202354.8055.5654.6655.2555.251,351,800
22 May 202355.6055.7054.2554.8754.871,976,200
19 May 202355.4155.4154.0554.5954.592,209,200
18 May 202355.5756.2654.1455.1955.192,208,300
17 May 202354.6755.9254.5255.7555.752,024,900
16 May 202355.8756.0054.6155.1255.121,716,100
15 May 202357.2857.2956.3156.3656.361,754,700
12 May 202357.4157.6456.5757.2857.281,425,200
11 May 202357.0157.3656.3057.1357.131,784,500
10 May 202357.3758.0656.4956.9256.921,809,500
09 May 202357.0957.0955.8356.6156.611,585,900
08 May 202358.5958.7457.1857.3157.311,231,700
05 May 202357.0058.0956.7658.0858.081,888,700
04 May 202357.3057.6156.7256.8656.861,082,500
03 May 202357.5158.8657.3957.5257.521,783,200
02 May 202357.2657.8056.1557.5657.561,869,600
01 May 202356.1557.4856.1157.3057.301,482,500
28 Apr 202356.0557.0855.3456.3256.321,961,200
27 Apr 202353.4355.8453.4355.3855.382,162,100
26 Apr 202354.3354.9653.2253.3353.332,322,400
25 Apr 202356.1056.2754.7555.0055.001,870,400
24 Apr 202356.3657.2856.1356.7956.791,460,000
21 Apr 202356.2358.0954.8556.5056.505,054,200
20 Apr 202356.5857.8856.2957.1257.123,324,200
19 Apr 202355.4656.8455.3956.8056.802,241,200
18 Apr 202355.5257.2755.2755.9655.962,463,300
17 Apr 202355.9156.0354.8155.5155.511,347,000
14 Apr 202354.6256.0354.6055.7755.772,548,300
13 Apr 202356.5556.6854.4854.8554.855,570,400
12 Apr 202356.9057.0055.9556.5756.571,356,600
11 Apr 202355.8656.8455.5656.6256.622,189,600
10 Apr 202353.9255.5953.5455.5755.571,556,200
06 Apr 202354.8355.0953.4854.5854.581,766,300
05 Apr 202354.5055.1654.0954.9554.952,031,100
04 Apr 202355.7055.7054.8254.8454.841,579,400
03 Apr 202355.9556.4054.8955.5155.511,492,300
31 Mar 202355.3156.8055.3156.5856.581,928,500
30 Mar 202355.3955.4754.7054.9754.971,454,100
29 Mar 202356.1756.2054.5555.0355.032,241,000
28 Mar 202355.4056.4155.2255.5655.561,697,700
27 Mar 202355.8756.0654.8055.3955.392,208,700
24 Mar 202355.0055.4754.5455.4155.411,310,800
23 Mar 202356.2657.2755.1755.5655.561,479,400
22 Mar 202357.3958.3255.9655.9655.962,547,000
21 Mar 202354.9657.1654.6656.7056.703,862,300
20 Mar 202353.8954.2452.3053.0853.081,551,800
17 Mar 202354.9155.0253.2353.6653.662,973,500
16 Mar 202352.9555.0452.6654.9754.971,634,400
15 Mar 202352.1954.0151.6453.4053.402,660,900
14 Mar 202354.9055.6052.0653.0353.032,735,400
13 Mar 202355.2855.3253.2353.5353.533,455,700
10 Mar 202357.0157.3355.9656.1856.181,314,800
09 Mar 202358.9059.1557.0157.0757.071,638,800
08 Mar 202358.2258.7557.8058.6558.651,500,700
07 Mar 202358.3558.9557.7858.2958.291,424,200
06 Mar 202359.1459.6158.1758.3758.371,592,700
03 Mar 202358.5559.2758.0759.2059.201,293,000
02 Mar 202355.9458.5555.7158.3858.381,549,300
02 Mar 20230.14 Dividend
01 Mar 202356.9257.3356.4756.5956.451,462,000
28 Feb 202357.1457.5356.6856.8456.701,808,500
27 Feb 202358.2858.5357.3557.3857.241,387,600
24 Feb 202357.5057.7256.8957.5457.401,506,500
23 Feb 202358.5758.7157.3958.2858.141,173,100
22 Feb 202358.6458.9457.7957.9757.831,086,300
21 Feb 202359.5959.9858.2058.2758.131,698,400
17 Feb 202359.7960.3959.1760.1259.971,310,400
16 Feb 202359.1060.5558.6859.9959.841,341,400
15 Feb 202360.5560.7359.8760.1159.961,476,600
14 Feb 202359.4360.9158.8860.8460.691,360,400
13 Feb 202358.9559.8758.3259.7359.581,360,900
10 Feb 202358.6659.2358.2959.1058.951,362,000
09 Feb 202360.8760.9359.0159.1959.041,187,300
08 Feb 202361.7761.9260.3860.7160.561,177,900
07 Feb 202360.8162.0860.5562.0461.891,288,500
06 Feb 202361.7662.4060.6861.0760.921,514,900
03 Feb 202362.3762.7961.5762.0461.892,111,900
02 Feb 202361.4364.3561.1263.2163.053,360,500
01 Feb 202359.2261.4358.7561.0460.892,412,500
31 Jan 202356.6959.5356.4159.1058.953,006,500
30 Jan 202358.9659.2657.0657.4357.293,161,900
27 Jan 202359.0162.6358.6859.1258.974,758,700
26 Jan 202357.5357.8956.0557.7457.602,622,700
25 Jan 202356.7357.7456.4057.3957.251,822,500
24 Jan 202356.4257.8056.4257.3057.161,321,300
23 Jan 202356.6857.9756.5957.3557.212,020,700
20 Jan 202356.1656.4955.6056.4656.321,056,200
19 Jan 202355.9256.1154.9155.6355.491,423,100
18 Jan 202356.4458.1156.1856.2056.062,171,700
17 Jan 202355.5556.6655.3156.2956.152,396,300
13 Jan 202355.3155.6354.9055.1455.002,697,700
12 Jan 202356.2256.3055.5655.7855.641,461,900
11 Jan 202356.1256.6655.4456.1456.001,543,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...