News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	47.72	49.56	47.67	48.74	48.74	3,564,800
23 Sept 2022	47.06	47.92	46.82	47.91	47.91	2,295,800
22 Sept 2022	48.21	48.28	47.26	47.73	47.73	2,029,400
21 Sept 2022	48.54	49.53	48.35	48.35	48.35	1,227,700
20 Sept 2022	49.01	49.14	47.66	48.18	48.18	1,073,100
19 Sept 2022	47.86	49.54	47.81	49.38	49.38	1,476,800
16 Sept 2022	46.97	48.14	46.38	48.02	48.02	4,861,600
15 Sept 2022	49.90	50.47	48.16	48.60	48.60	2,164,300
14 Sept 2022	49.82	50.00	49.29	49.92	49.92	1,781,600
13 Sept 2022	49.39	50.31	49.21	49.74	49.74	1,592,800
12 Sept 2022	51.55	52.00	50.91	50.92	50.92	1,500,600
09 Sept 2022	50.10	51.00	50.02	50.90	50.90	1,285,000
08 Sept 2022	49.54	49.78	48.86	49.75	49.75	1,893,600
07 Sept 2022	48.96	49.90	48.46	49.88	49.88	1,556,600
06 Sept 2022	50.01	50.29	48.73	49.00	49.00	1,598,300
02 Sept 2022	51.31	51.67	50.17	50.30	50.30	1,485,000
01 Sept 2022	50.02	50.98	49.55	50.91	50.91	1,833,500
01 Sept 2022	0.12 Dividend
31 Aug 2022	51.74	51.74	50.39	50.51	50.39	2,661,200
30 Aug 2022	51.60	51.96	50.77	51.48	51.36	1,474,200
29 Aug 2022	52.62	52.82	51.38	51.39	51.27	1,533,100
26 Aug 2022	54.43	54.76	52.95	52.99	52.86	830,800
25 Aug 2022	53.83	54.54	53.60	54.54	54.41	1,066,600
24 Aug 2022	53.68	54.14	53.00	53.68	53.55	1,203,200
23 Aug 2022	54.94	55.44	53.97	54.04	53.91	1,712,500
22 Aug 2022	54.74	55.64	54.38	54.76	54.63	1,154,900
19 Aug 2022	55.58	56.03	55.09	55.47	55.34	1,172,400
18 Aug 2022	55.85	56.22	55.75	56.06	55.93	1,072,000
17 Aug 2022	56.52	56.52	54.96	55.86	55.73	2,363,000
16 Aug 2022	56.33	57.58	56.25	56.97	56.83	1,807,000
15 Aug 2022	56.07	56.73	55.72	56.44	56.31	1,770,900
12 Aug 2022	56.00	56.48	55.90	56.41	56.28	1,019,900
11 Aug 2022	55.50	56.54	55.33	56.12	55.99	1,541,000
10 Aug 2022	54.58	55.37	54.18	55.16	55.03	2,264,100
09 Aug 2022	54.16	54.43	53.52	53.74	53.61	823,600
08 Aug 2022	54.72	55.45	54.23	54.40	54.27	969,300
05 Aug 2022	53.35	54.56	53.29	54.38	54.25	1,142,600
04 Aug 2022	54.10	54.48	53.27	53.67	53.54	1,407,900
03 Aug 2022	53.30	54.23	52.94	54.10	53.97	1,367,400
02 Aug 2022	53.37	53.65	52.75	52.88	52.75	1,308,700
01 Aug 2022	54.77	55.26	53.41	53.70	53.57	1,722,500
29 July 2022	53.13	55.30	53.13	54.95	54.82	2,126,300
28 July 2022	51.74	53.74	51.74	53.28	53.15	1,756,300
27 July 2022	50.87	51.62	50.16	51.52	51.40	1,369,800
26 July 2022	50.58	50.86	49.89	50.55	50.43	1,442,500
25 July 2022	51.16	51.18	50.47	50.88	50.76	1,366,100
22 July 2022	52.24	52.24	50.96	51.17	51.05	1,313,700
21 July 2022	51.69	53.34	50.82	52.08	51.96	3,678,500
20 July 2022	50.44	50.50	49.48	50.22	50.10	2,235,900
19 July 2022	49.00	50.65	48.76	50.56	50.44	1,998,100
18 July 2022	48.45	48.86	48.13	48.38	48.27	1,173,300
15 July 2022	48.39	48.99	48.01	48.28	48.17	1,245,400
14 July 2022	47.89	48.21	46.57	47.85	47.74	1,630,200
13 July 2022	47.67	48.99	47.00	48.55	48.43	2,246,300
12 July 2022	48.43	49.63	48.00	48.39	48.28	2,184,900
11 July 2022	48.10	48.56	47.89	48.09	47.98	781,300
08 July 2022	47.90	48.51	47.22	48.21	48.10	1,595,600
07 July 2022	47.78	48.52	47.76	47.91	47.80	1,878,700
06 July 2022	46.97	47.90	46.07	47.61	47.50	2,173,800
05 July 2022	47.02	47.45	46.25	46.89	46.78	1,610,900
01 July 2022	46.14	47.81	45.85	47.71	47.60	1,600,000
30 June 2022	45.40	46.42	44.89	46.29	46.18	1,261,800
29 June 2022	46.38	46.64	45.34	45.92	45.81	1,161,500
28 June 2022	47.50	48.08	46.14	46.19	46.08	1,131,800
27 June 2022	47.27	48.15	46.53	46.76	46.65	1,654,000
24 June 2022	45.92	47.82	45.92	47.07	46.96	2,141,600
23 June 2022	44.63	45.86	44.58	45.68	45.57	1,476,400
22 June 2022	44.57	45.08	44.27	44.57	44.46	1,212,100
21 June 2022	44.78	45.26	44.34	45.05	44.94	1,259,700
17 June 2022	45.30	45.30	43.53	44.25	44.14	3,270,800
16 June 2022	45.03	45.38	44.50	44.97	44.86	1,513,200
15 June 2022	45.96	46.74	45.63	46.08	45.97	1,546,100
14 June 2022	45.78	46.13	44.40	45.17	45.06	1,833,600
13 June 2022	45.16	46.13	44.76	45.22	45.11	3,000,500
10 June 2022	45.99	47.08	45.73	46.04	45.93	2,525,800
09 June 2022	47.36	47.97	46.75	46.76	46.65	1,870,600
09 June 2022	0.12 Dividend
08 June 2022	48.82	48.96	47.09	47.71	47.48	2,520,800
07 June 2022	48.68	49.56	47.60	49.21	48.97	1,718,100
06 June 2022	49.59	50.30	49.08	49.97	49.73	1,543,300
03 June 2022	49.03	49.58	48.40	49.03	48.79	2,058,900
02 June 2022	47.84	49.36	47.60	49.32	49.08	1,349,500
01 June 2022	48.64	49.21	47.41	47.62	47.39	2,180,300
31 May 2022	48.21	48.81	46.93	48.64	48.40	4,266,600
27 May 2022	49.08	49.50	48.46	48.84	48.60	1,458,700
26 May 2022	48.88	50.20	48.69	48.93	48.69	2,000,900
25 May 2022	46.87	49.27	46.71	48.56	48.32	3,035,500
24 May 2022	47.05	47.18	46.16	47.05	46.82	1,754,000
23 May 2022	46.68	47.81	46.62	47.10	46.87	2,425,500
20 May 2022	45.79	46.31	44.45	46.30	46.07	3,445,100
19 May 2022	43.45	46.15	43.14	45.00	44.78	3,688,900
18 May 2022	47.58	47.80	42.50	43.80	43.59	4,461,300
17 May 2022	47.29	49.03	47.02	48.47	48.23	2,555,300
16 May 2022	47.32	47.50	46.12	46.57	46.34	2,134,000
13 May 2022	48.34	48.88	47.57	47.72	47.49	2,163,600
12 May 2022	48.13	48.71	46.59	48.10	47.87	2,299,900
11 May 2022	49.04	49.68	47.68	48.27	48.03	1,831,400
10 May 2022	50.31	50.44	48.12	49.10	48.86	2,180,000
09 May 2022	48.68	50.26	48.61	49.88	49.64	2,006,800
06 May 2022	50.08	50.34	49.07	49.44	49.20	1,945,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,680.00+12.50(+0.19%)

ASX 2006,482.90+13.50(+0.21%)

AUD/USD0.6487+0.0029(+0.44%)

OIL77.17+0.46(+0.60%)

GOLD1,638.60+5.20(+0.32%)

BTC-AUD30,884.78+1,590.19(+5.43%)

News that makes you smarter and richer... For free.

Knight-Swift Transportation Holdings Inc. (KNX)

ALL ORDS
6,680.00
+12.50(+0.19%)

ASX 200
6,482.90
+13.50(+0.21%)

AUD/USD
0.6487
+0.0029(+0.44%)

OIL
77.17
+0.46(+0.60%)

GOLD
1,638.60
+5.20(+0.32%)

BTC-AUD
30,884.78
+1,590.19(+5.43%)