Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.71-0.83 (-2.00%)

As of 1:19PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sep 2020	41.66	42.17	40.39	40.71	40.71	1,558,450
21 Sep 2020	41.28	41.75	40.53	41.54	41.54	4,492,900
18 Sep 2020	42.06	42.39	41.07	42.07	42.07	4,071,000
17 Sep 2020	41.71	42.70	41.46	42.06	42.06	2,870,800
16 Sep 2020	44.10	44.40	42.15	42.20	42.20	3,107,100
15 Sep 2020	43.38	44.43	42.88	43.79	43.79	1,886,900
14 Sep 2020	45.49	45.67	43.12	43.37	43.37	4,940,200
11 Sep 2020	46.02	46.02	44.71	45.20	45.20	3,044,700
10 Sep 2020	46.59	47.28	45.37	45.76	45.76	3,009,300
09 Sep 2020	45.68	47.44	45.68	46.52	46.52	3,501,300
08 Sep 2020	45.40	46.43	45.15	45.41	45.41	2,819,600
04 Sep 2020	45.64	45.90	44.41	45.34	45.34	1,986,200
03 Sep 2020	46.00	46.00	44.82	45.47	45.47	1,690,500
03 Sep 2020	0.08 Dividend
02 Sep 2020	46.28	46.48	45.09	46.22	46.14	1,916,500
01 Sep 2020	45.61	46.54	45.08	46.32	46.24	1,356,700
31 Aug 2020	46.10	46.57	45.39	45.46	45.38	1,678,900
28 Aug 2020	46.46	46.70	45.78	45.95	45.87	1,105,400
27 Aug 2020	46.75	46.96	45.95	46.02	45.94	1,646,600
26 Aug 2020	45.93	46.91	45.70	46.55	46.47	1,477,500
25 Aug 2020	46.41	46.41	45.56	46.00	45.92	859,500
24 Aug 2020	47.00	47.24	45.43	46.22	46.14	2,001,000
21 Aug 2020	45.36	47.39	45.32	46.80	46.72	3,709,900
20 Aug 2020	44.49	45.43	44.30	45.29	45.21	1,852,800
19 Aug 2020	44.23	45.40	44.11	44.67	44.59	1,513,700
18 Aug 2020	43.73	44.31	43.24	44.06	43.98	1,297,500
17 Aug 2020	44.07	44.69	43.64	43.80	43.72	1,305,900
14 Aug 2020	43.88	44.64	43.68	43.85	43.77	1,182,800
13 Aug 2020	44.52	44.66	43.68	43.81	43.73	965,500
12 Aug 2020	45.06	46.37	44.43	44.57	44.49	2,248,700
11 Aug 2020	43.59	44.86	43.41	44.44	44.36	2,631,300
10 Aug 2020	42.86	43.87	42.77	43.51	43.43	2,590,100
07 Aug 2020	42.34	43.72	42.33	42.78	42.71	1,486,600
06 Aug 2020	42.40	42.98	42.04	42.34	42.27	1,357,400
05 Aug 2020	43.78	43.93	41.84	42.28	42.21	2,810,700
04 Aug 2020	43.18	43.66	43.05	43.66	43.58	1,163,500
03 Aug 2020	43.71	44.24	43.12	43.16	43.09	1,449,000
31 Jul 2020	43.36	43.77	42.55	43.49	43.41	2,157,300
30 Jul 2020	43.33	43.78	42.68	43.28	43.21	2,091,200
29 Jul 2020	43.64	44.13	43.43	43.64	43.56	1,723,700
28 Jul 2020	44.40	44.56	43.14	43.24	43.17	2,074,300
27 Jul 2020	45.16	45.42	44.33	44.49	44.41	2,697,500
24 Jul 2020	45.41	45.91	44.75	45.11	45.03	1,896,800
23 Jul 2020	45.13	46.38	45.13	45.56	45.48	2,271,700
22 Jul 2020	46.58	47.32	44.45	45.15	45.07	3,288,800
21 Jul 2020	45.36	45.99	44.92	45.12	45.04	2,086,100
20 Jul 2020	44.92	45.54	44.85	45.40	45.32	1,801,300
17 Jul 2020	44.20	45.39	44.19	45.03	44.95	1,816,500
16 Jul 2020	43.28	44.44	43.28	43.87	43.79	2,207,100
15 Jul 2020	43.50	43.65	42.49	43.28	43.21	1,466,100
14 Jul 2020	41.92	43.08	41.70	43.06	42.99	1,376,900
13 Jul 2020	44.11	44.34	41.74	41.76	41.69	1,761,700
10 Jul 2020	44.10	44.48	43.57	43.86	43.78	1,334,100
09 Jul 2020	43.98	44.46	43.67	43.98	43.90	1,230,200
08 Jul 2020	44.30	44.52	43.47	43.97	43.89	1,929,500
07 Jul 2020	42.86	44.71	42.76	44.14	44.06	2,037,300
06 Jul 2020	42.67	43.12	42.54	43.05	42.98	1,863,600
02 Jul 2020	41.63	42.31	41.50	42.02	41.95	1,261,200
01 Jul 2020	41.97	42.25	41.02	41.15	41.08	962,400
30 Jun 2020	41.61	41.99	41.23	41.71	41.64	1,549,300
29 Jun 2020	41.66	41.77	40.86	41.62	41.55	1,609,400
26 Jun 2020	41.41	41.99	41.24	41.35	41.28	2,257,500
25 Jun 2020	41.49	41.97	40.92	41.40	41.33	1,975,400
24 Jun 2020	42.19	42.40	41.44	41.56	41.49	1,288,700
23 Jun 2020	42.00	43.02	41.93	42.46	42.39	1,763,300
22 Jun 2020	42.13	42.25	41.26	41.51	41.44	2,432,400
19 Jun 2020	42.80	43.03	41.58	42.16	42.09	3,432,800
18 Jun 2020	41.02	42.99	40.87	42.39	42.32	4,011,800
17 Jun 2020	40.29	41.52	40.14	40.94	40.87	2,672,400
16 Jun 2020	40.80	40.83	39.49	40.05	39.98	1,679,900
15 Jun 2020	38.30	40.34	37.99	39.78	39.71	1,969,200
12 Jun 2020	39.32	39.69	38.05	38.97	38.90	1,827,200
11 Jun 2020	39.78	39.98	38.41	38.52	38.45	2,001,400
10 Jun 2020	40.11	41.07	39.67	40.69	40.62	3,815,800
09 Jun 2020	40.50	40.55	39.97	40.01	39.94	2,279,500
08 Jun 2020	40.95	41.32	40.58	40.70	40.63	2,004,200
05 Jun 2020	41.48	41.84	40.49	40.70	40.63	2,918,800
04 Jun 2020	39.76	40.92	39.63	40.77	40.70	2,720,700
04 Jun 2020	0.08 Dividend
03 Jun 2020	40.51	40.51	39.42	40.08	39.93	2,450,700
02 Jun 2020	40.98	41.18	40.12	40.21	40.06	2,635,300
01 Jun 2020	41.55	41.68	40.59	40.66	40.51	2,653,800
29 May 2020	40.93	42.07	40.71	41.61	41.46	2,198,200
28 May 2020	40.44	41.54	40.12	41.06	40.91	1,863,000
27 May 2020	40.89	41.08	39.39	40.28	40.13	2,711,500
26 May 2020	40.41	41.10	40.24	40.40	40.25	1,936,300
22 May 2020	38.60	39.96	38.51	39.90	39.75	1,334,700
21 May 2020	38.64	39.23	38.48	38.56	38.42	1,860,800
20 May 2020	39.81	40.36	38.63	38.84	38.70	2,970,400
19 May 2020	39.07	40.32	38.56	39.26	39.11	1,999,600
18 May 2020	38.60	39.35	38.39	39.05	38.90	2,948,700
15 May 2020	37.16	38.01	36.98	37.76	37.62	1,046,300
14 May 2020	36.99	37.74	36.78	37.66	37.52	1,804,100
13 May 2020	37.70	38.00	36.83	37.47	37.33	1,827,800
12 May 2020	38.59	38.75	37.84	37.86	37.72	1,269,200
11 May 2020	37.36	38.91	37.33	38.49	38.35	1,842,900
08 May 2020	37.91	38.15	37.35	37.73	37.59	2,718,100
07 May 2020	38.18	38.51	37.16	37.30	37.16	1,695,200
06 May 2020	38.28	38.50	37.56	37.67	37.53	1,519,600
05 May 2020	38.34	38.62	37.98	38.07	37.93	1,333,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS5,973.50-40.00(-0.67%)

AUD/USD0.7160-0.0066(-0.91%)

ASX 2005,784.10-38.50(-0.66%)

Get the latest economy, tax, money and property news, straight to your inbox.

Knight-Swift Transportation Holdings Inc. (KNX)

ALL ORDS
5,973.50
-40.00(-0.67%)

AUD/USD
0.7160
-0.0066(-0.91%)

ASX 200
5,784.10
-38.50(-0.66%)