Explore inspiring leadership stories with Talent and Yahoo Finance

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

47.07

+1.39

(+3.04%)

At close: 04:00PM EDT

47.50

+0.43

(+0.91%)

After hours:

07:30PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	45.92	47.82	45.92	47.07	47.07	2,141,600
23 June 2022	44.63	45.86	44.58	45.68	45.68	1,476,400
22 June 2022	44.57	45.08	44.27	44.57	44.57	1,212,100
21 June 2022	44.78	45.26	44.34	45.05	45.05	1,259,700
17 June 2022	45.30	45.30	43.53	44.25	44.25	3,270,800
16 June 2022	45.03	45.38	44.50	44.97	44.97	1,513,200
15 June 2022	45.96	46.74	45.63	46.08	46.08	1,546,100
14 June 2022	45.78	46.13	44.40	45.17	45.17	1,833,600
13 June 2022	45.16	46.13	44.76	45.22	45.22	3,000,500
10 June 2022	45.99	47.08	45.73	46.04	46.04	2,525,800
09 June 2022	47.36	47.97	46.75	46.76	46.76	1,870,600
09 June 2022	0.12 Dividend
08 June 2022	48.82	48.96	47.09	47.71	47.59	2,520,800
07 June 2022	48.68	49.56	47.60	49.21	49.09	1,718,100
06 June 2022	49.59	50.30	49.08	49.97	49.84	1,543,300
03 June 2022	49.03	49.58	48.40	49.03	48.91	2,058,900
02 June 2022	47.84	49.36	47.60	49.32	49.20	1,349,500
01 June 2022	48.64	49.21	47.41	47.62	47.50	2,180,300
31 May 2022	48.21	48.81	46.93	48.64	48.52	4,266,600
27 May 2022	49.08	49.50	48.46	48.84	48.72	1,458,700
26 May 2022	48.88	50.20	48.69	48.93	48.81	2,000,900
25 May 2022	46.87	49.27	46.71	48.56	48.44	3,035,500
24 May 2022	47.05	47.18	46.16	47.05	46.93	1,754,000
23 May 2022	46.68	47.81	46.62	47.10	46.98	2,425,500
20 May 2022	45.79	46.31	44.45	46.30	46.18	3,445,100
19 May 2022	43.45	46.15	43.14	45.00	44.89	3,688,900
18 May 2022	47.58	47.80	42.50	43.80	43.69	4,461,300
17 May 2022	47.29	49.03	47.02	48.47	48.35	2,555,300
16 May 2022	47.32	47.50	46.12	46.57	46.45	2,134,000
13 May 2022	48.34	48.88	47.57	47.72	47.60	2,163,600
12 May 2022	48.13	48.71	46.59	48.10	47.98	2,299,900
11 May 2022	49.04	49.68	47.68	48.27	48.15	1,831,400
10 May 2022	50.31	50.44	48.12	49.10	48.98	2,180,000
09 May 2022	48.68	50.26	48.61	49.88	49.75	2,006,800
06 May 2022	50.08	50.34	49.07	49.44	49.32	1,945,600
05 May 2022	50.10	50.62	49.61	50.22	50.09	1,705,700
04 May 2022	49.45	50.72	49.18	50.65	50.52	1,976,100
03 May 2022	48.10	49.63	47.74	49.33	49.21	1,562,400
02 May 2022	48.23	48.95	47.39	48.31	48.19	1,686,100
29 Apr 2022	48.78	49.64	47.77	47.89	47.77	1,702,600
28 Apr 2022	48.40	49.19	47.80	49.18	49.06	1,707,000
27 Apr 2022	47.65	48.25	47.13	47.89	47.77	1,968,700
26 Apr 2022	49.53	49.96	47.23	47.43	47.31	2,627,100
25 Apr 2022	47.98	49.90	47.51	49.79	49.66	2,173,900
22 Apr 2022	48.46	48.76	47.80	47.83	47.71	1,349,800
21 Apr 2022	49.35	50.25	47.67	49.00	48.88	4,068,400
20 Apr 2022	47.83	49.16	47.59	48.16	48.04	3,875,600
19 Apr 2022	46.37	47.53	46.04	47.31	47.19	2,217,500
18 Apr 2022	45.72	46.23	45.39	45.81	45.69	1,576,700
14 Apr 2022	46.53	46.91	45.80	46.05	45.93	1,342,600
13 Apr 2022	45.71	46.81	45.64	46.78	46.66	1,267,800
12 Apr 2022	46.49	46.97	45.29	45.61	45.50	1,530,400
11 Apr 2022	47.19	47.69	46.04	46.34	46.22	2,040,400
08 Apr 2022	45.41	47.34	44.59	47.10	46.98	3,655,600
07 Apr 2022	46.12	46.89	45.31	46.14	46.02	3,332,900
06 Apr 2022	44.99	46.27	44.72	45.92	45.80	4,243,300
05 Apr 2022	46.38	47.44	45.17	45.42	45.31	3,586,000
04 Apr 2022	47.39	47.88	46.31	46.80	46.68	2,920,000
01 Apr 2022	50.16	50.50	46.48	47.33	47.21	6,886,400
31 Mar 2022	52.23	52.67	50.22	50.46	50.33	1,942,000
30 Mar 2022	53.58	53.88	52.11	52.40	52.27	1,804,500
29 Mar 2022	53.80	55.03	53.40	53.99	53.85	1,217,500
28 Mar 2022	52.88	53.36	52.53	53.35	53.22	1,028,600
25 Mar 2022	53.57	53.81	52.06	52.91	52.78	1,782,900
24 Mar 2022	53.89	54.25	52.56	53.44	53.31	1,972,200
23 Mar 2022	54.65	54.85	53.48	53.57	53.44	1,383,300
22 Mar 2022	55.49	55.75	54.71	54.98	54.84	1,011,500
21 Mar 2022	55.65	56.25	54.78	55.18	55.04	1,365,600
18 Mar 2022	55.16	56.49	54.53	56.13	55.99	2,097,300
17 Mar 2022	55.97	56.37	54.84	55.17	55.03	1,713,200
16 Mar 2022	53.03	56.34	53.01	56.26	56.12	2,794,900
15 Mar 2022	52.29	53.09	52.00	52.77	52.64	1,250,700
14 Mar 2022	51.60	52.06	50.89	51.64	51.51	1,144,700
11 Mar 2022	52.27	53.03	51.35	51.37	51.24	1,580,900
10 Mar 2022	51.31	51.87	51.00	51.76	51.63	1,126,500
09 Mar 2022	51.15	52.29	51.09	51.96	51.83	1,942,600
08 Mar 2022	51.77	51.92	50.09	50.10	49.97	1,612,500
07 Mar 2022	54.01	54.20	51.76	51.91	51.78	1,979,400
04 Mar 2022	55.17	55.35	53.58	54.47	54.33	2,286,900
03 Mar 2022	54.37	55.06	53.74	54.76	54.62	1,594,600
03 Mar 2022	0.12 Dividend
02 Mar 2022	54.09	55.42	54.09	54.28	54.02	1,576,200
01 Mar 2022	53.86	54.48	53.25	53.81	53.56	1,583,100
28 Feb 2022	53.63	54.65	53.41	54.48	54.22	2,052,400
25 Feb 2022	52.61	54.58	52.51	54.34	54.08	1,496,500
24 Feb 2022	51.03	52.82	50.55	52.52	52.27	1,898,400
23 Feb 2022	52.28	52.84	51.70	51.87	51.63	2,993,100
22 Feb 2022	53.49	54.17	52.25	52.30	52.05	1,742,300
18 Feb 2022	53.67	54.54	53.43	53.87	53.62	1,810,100
17 Feb 2022	53.74	54.05	53.32	53.68	53.43	1,544,700
16 Feb 2022	54.19	54.82	52.81	54.07	53.81	1,974,200
15 Feb 2022	55.27	55.76	54.45	54.76	54.50	1,778,700
14 Feb 2022	55.43	55.98	54.76	54.97	54.71	919,500
11 Feb 2022	55.55	56.17	54.82	55.33	55.07	1,286,300
10 Feb 2022	56.25	56.96	55.33	55.65	55.39	1,022,000
09 Feb 2022	56.76	57.45	56.70	56.96	56.69	795,100
08 Feb 2022	55.20	56.77	55.20	56.27	56.00	975,000
07 Feb 2022	55.70	56.16	54.72	54.92	54.66	1,068,400
04 Feb 2022	56.79	57.21	55.05	55.79	55.53	982,100
03 Feb 2022	57.01	57.76	56.64	56.74	56.47	704,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6934-0.0018(-0.26%)

ASX 2006,706.00+127.30(+1.94%)

OIL107.85+0.23(+0.21%)

GOLD1,839.20+8.90(+0.49%)

BTC-AUD30,865.58-231.64(-0.74%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Knight-Swift Transportation Holdings Inc. (KNX)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6934
-0.0018(-0.26%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
107.85
+0.23(+0.21%)

GOLD
1,839.20
+8.90(+0.49%)

BTC-AUD
30,865.58
-231.64(-0.74%)