Knight-Swift Transportation Holdings Inc. (KNX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | 57.60 | 58.41 | 56.63 | 57.34 | 57.34 | 1,818,400 |
| 18 Jan 2022 | 56.02 | 57.69 | 55.75 | 57.34 | 57.34 | 1,503,200 |
| 14 Jan 2022 | 57.03 | 57.24 | 55.25 | 56.79 | 56.79 | 1,619,000 |
| 13 Jan 2022 | 57.75 | 57.95 | 57.08 | 57.46 | 57.46 | 1,406,800 |
| 12 Jan 2022 | 58.15 | 58.27 | 57.31 | 57.82 | 57.82 | 1,289,800 |
| 11 Jan 2022 | 58.26 | 58.33 | 56.46 | 57.78 | 57.78 | 1,362,800 |
| 10 Jan 2022 | 58.51 | 58.51 | 56.59 | 57.95 | 57.95 | 1,185,700 |
| 07 Jan 2022 | 59.12 | 59.13 | 57.36 | 58.54 | 58.54 | 1,150,500 |
| 06 Jan 2022 | 59.70 | 60.32 | 58.65 | 59.27 | 59.27 | 1,872,000 |
| 05 Jan 2022 | 61.39 | 62.09 | 60.70 | 60.80 | 60.80 | 1,218,400 |
| 04 Jan 2022 | 60.41 | 61.71 | 60.21 | 61.20 | 61.20 | 1,068,500 |
| 03 Jan 2022 | 61.50 | 62.12 | 60.14 | 60.57 | 60.57 | 795,400 |
| 31 Dec 2021 | 60.51 | 61.31 | 60.42 | 60.94 | 60.94 | 712,100 |
| 30 Dec 2021 | 61.81 | 62.29 | 60.73 | 60.75 | 60.75 | 1,017,400 |
| 29 Dec 2021 | 61.05 | 61.81 | 60.83 | 61.65 | 61.65 | 698,800 |
| 28 Dec 2021 | 60.80 | 61.36 | 60.75 | 61.02 | 61.02 | 701,700 |
| 27 Dec 2021 | 59.12 | 61.09 | 59.12 | 60.91 | 60.91 | 955,300 |
| 23 Dec 2021 | 58.33 | 59.10 | 58.16 | 58.95 | 58.95 | 831,400 |
| 22 Dec 2021 | 58.46 | 58.71 | 58.00 | 58.32 | 58.32 | 663,600 |
| 21 Dec 2021 | 58.00 | 58.46 | 57.64 | 58.33 | 58.33 | 1,160,600 |
| 20 Dec 2021 | 58.34 | 58.34 | 56.66 | 57.69 | 57.69 | 1,181,200 |
| 17 Dec 2021 | 59.10 | 59.53 | 58.56 | 58.98 | 58.98 | 3,731,800 |
| 16 Dec 2021 | 60.96 | 61.42 | 58.96 | 59.33 | 59.33 | 1,451,500 |
| 15 Dec 2021 | 60.76 | 60.98 | 59.97 | 60.68 | 60.68 | 1,175,200 |
| 14 Dec 2021 | 60.81 | 61.65 | 60.40 | 60.75 | 60.75 | 1,172,500 |
| 13 Dec 2021 | 61.57 | 61.87 | 60.48 | 61.26 | 61.26 | 1,613,400 |
| 10 Dec 2021 | 60.15 | 61.30 | 60.15 | 60.96 | 60.96 | 1,142,800 |
| 09 Dec 2021 | 60.45 | 61.30 | 59.78 | 60.07 | 60.07 | 1,389,300 |
| 08 Dec 2021 | 61.01 | 61.26 | 59.37 | 60.04 | 60.04 | 1,208,400 |
| 07 Dec 2021 | 60.58 | 61.45 | 60.03 | 60.47 | 60.47 | 1,771,200 |
| 06 Dec 2021 | 58.17 | 60.56 | 57.93 | 59.63 | 59.63 | 2,700,200 |
| 03 Dec 2021 | 56.81 | 58.25 | 56.67 | 57.46 | 57.46 | 1,356,000 |
| 02 Dec 2021 | 56.50 | 57.05 | 55.70 | 56.56 | 56.56 | 1,650,500 |
| 02 Dec 2021 | 0.1 Dividend | |||||
| 01 Dec 2021 | 57.76 | 58.23 | 56.17 | 56.60 | 56.50 | 1,741,400 |
| 30 Nov 2021 | 57.50 | 58.17 | 56.97 | 57.25 | 57.15 | 2,654,100 |
| 29 Nov 2021 | 57.62 | 58.45 | 57.30 | 57.83 | 57.73 | 1,377,100 |
| 26 Nov 2021 | 56.96 | 57.91 | 56.50 | 57.39 | 57.29 | 844,400 |
| 24 Nov 2021 | 58.13 | 58.44 | 57.42 | 58.09 | 57.99 | 843,500 |
| 23 Nov 2021 | 58.18 | 58.96 | 57.46 | 58.40 | 58.30 | 1,230,400 |
| 22 Nov 2021 | 57.24 | 58.80 | 56.79 | 58.00 | 57.90 | 1,188,500 |
| 19 Nov 2021 | 57.54 | 57.76 | 56.87 | 57.00 | 56.90 | 1,464,100 |
| 18 Nov 2021 | 58.67 | 58.91 | 56.91 | 57.74 | 57.64 | 1,293,900 |
| 17 Nov 2021 | 59.06 | 59.11 | 58.12 | 58.67 | 58.57 | 1,143,500 |
| 16 Nov 2021 | 59.71 | 60.26 | 59.06 | 59.08 | 58.98 | 1,415,000 |
| 15 Nov 2021 | 60.28 | 60.60 | 59.36 | 59.48 | 59.37 | 1,085,500 |
| 12 Nov 2021 | 59.32 | 60.47 | 59.06 | 60.27 | 60.16 | 1,018,800 |
| 11 Nov 2021 | 59.13 | 59.48 | 58.74 | 59.17 | 59.07 | 732,600 |
| 10 Nov 2021 | 59.23 | 59.25 | 57.72 | 59.00 | 58.90 | 1,050,300 |
| 09 Nov 2021 | 58.16 | 59.40 | 58.09 | 59.38 | 59.28 | 1,162,900 |
| 08 Nov 2021 | 57.76 | 58.38 | 57.38 | 58.18 | 58.08 | 1,323,600 |
| 05 Nov 2021 | 59.38 | 60.09 | 57.60 | 57.64 | 57.54 | 2,122,000 |
| 04 Nov 2021 | 59.23 | 59.64 | 58.41 | 59.13 | 59.03 | 1,605,600 |
| 03 Nov 2021 | 57.04 | 59.35 | 57.02 | 59.23 | 59.13 | 1,822,400 |
| 02 Nov 2021 | 57.70 | 58.17 | 57.10 | 57.41 | 57.31 | 1,584,100 |
| 01 Nov 2021 | 56.76 | 57.70 | 56.36 | 57.56 | 57.46 | 1,207,600 |
| 29 Oct 2021 | 55.96 | 56.93 | 55.50 | 56.69 | 56.59 | 1,989,900 |
| 28 Oct 2021 | 55.02 | 56.86 | 55.00 | 56.55 | 56.45 | 1,377,900 |
| 27 Oct 2021 | 54.94 | 55.49 | 54.43 | 54.72 | 54.62 | 1,289,300 |
| 26 Oct 2021 | 55.80 | 56.35 | 54.95 | 55.18 | 55.08 | 1,454,400 |
| 25 Oct 2021 | 57.61 | 57.67 | 55.33 | 55.48 | 55.38 | 2,403,600 |
| 22 Oct 2021 | 56.88 | 57.17 | 55.66 | 56.28 | 56.18 | 2,146,200 |
| 21 Oct 2021 | 54.86 | 56.79 | 54.27 | 56.75 | 56.65 | 3,123,600 |
| 20 Oct 2021 | 54.27 | 54.41 | 51.90 | 54.32 | 54.22 | 3,774,500 |
| 19 Oct 2021 | 51.00 | 51.10 | 50.14 | 50.75 | 50.66 | 1,707,400 |
| 18 Oct 2021 | 49.29 | 50.61 | 49.22 | 50.44 | 50.35 | 1,904,100 |
| 15 Oct 2021 | 49.10 | 49.82 | 48.87 | 49.46 | 49.37 | 1,782,400 |
| 14 Oct 2021 | 47.91 | 48.99 | 47.65 | 48.55 | 48.46 | 2,107,800 |
| 13 Oct 2021 | 47.91 | 48.26 | 47.35 | 47.43 | 47.35 | 1,268,200 |
| 12 Oct 2021 | 47.43 | 48.36 | 47.17 | 47.76 | 47.68 | 1,656,700 |
| 11 Oct 2021 | 48.06 | 48.25 | 47.39 | 47.42 | 47.34 | 1,104,500 |
| 08 Oct 2021 | 49.54 | 49.83 | 47.84 | 48.10 | 48.02 | 1,855,500 |
| 07 Oct 2021 | 50.44 | 51.10 | 49.50 | 49.62 | 49.53 | 1,521,400 |
| 06 Oct 2021 | 50.20 | 50.33 | 49.34 | 50.15 | 50.06 | 1,081,100 |
| 05 Oct 2021 | 49.76 | 50.63 | 49.59 | 50.33 | 50.24 | 1,808,500 |
| 04 Oct 2021 | 50.28 | 50.71 | 49.53 | 49.71 | 49.62 | 1,297,500 |
| 01 Oct 2021 | 51.36 | 51.36 | 49.58 | 50.16 | 50.07 | 1,845,900 |
| 30 Sept 2021 | 52.30 | 52.59 | 51.13 | 51.15 | 51.06 | 1,567,200 |
| 29 Sept 2021 | 52.83 | 53.06 | 52.10 | 52.17 | 52.08 | 981,600 |
| 28 Sept 2021 | 52.73 | 53.27 | 52.57 | 52.82 | 52.73 | 996,800 |
| 27 Sept 2021 | 52.15 | 53.14 | 52.02 | 52.79 | 52.70 | 954,600 |
| 24 Sept 2021 | 51.83 | 52.37 | 51.42 | 52.08 | 51.99 | 1,096,500 |
| 23 Sept 2021 | 52.28 | 52.76 | 51.56 | 51.98 | 51.89 | 1,295,100 |
| 22 Sept 2021 | 52.72 | 52.90 | 52.16 | 52.22 | 52.13 | 1,283,800 |
| 21 Sept 2021 | 52.02 | 52.67 | 51.83 | 52.33 | 52.24 | 1,605,400 |
| 20 Sept 2021 | 50.73 | 51.76 | 50.20 | 51.72 | 51.63 | 1,520,200 |
| 17 Sept 2021 | 52.61 | 52.87 | 51.77 | 51.87 | 51.78 | 9,523,500 |
| 16 Sept 2021 | 52.88 | 53.17 | 52.36 | 52.57 | 52.48 | 1,568,600 |
| 15 Sept 2021 | 52.83 | 53.14 | 51.88 | 52.80 | 52.71 | 2,098,600 |
| 14 Sept 2021 | 51.95 | 52.21 | 51.06 | 51.72 | 51.63 | 1,719,600 |
| 13 Sept 2021 | 52.32 | 52.50 | 51.17 | 51.89 | 51.80 | 1,340,800 |
| 10 Sept 2021 | 51.68 | 52.32 | 51.42 | 51.82 | 51.73 | 1,555,500 |
| 09 Sept 2021 | 52.47 | 52.55 | 50.74 | 51.39 | 51.30 | 1,626,100 |
| 08 Sept 2021 | 52.83 | 52.94 | 52.19 | 52.30 | 52.21 | 1,247,200 |
| 07 Sept 2021 | 53.37 | 53.92 | 52.71 | 52.72 | 52.63 | 1,463,500 |
| 03 Sept 2021 | 53.08 | 54.00 | 52.96 | 53.19 | 53.10 | 1,372,400 |
| 02 Sept 2021 | 53.02 | 53.43 | 52.86 | 53.18 | 53.09 | 936,800 |
| 02 Sept 2021 | 0.1 Dividend | |||||
| 01 Sept 2021 | 51.91 | 53.06 | 51.33 | 52.86 | 52.67 | 978,100 |
| 31 Aug 2021 | 52.95 | 53.21 | 51.79 | 51.93 | 51.74 | 1,796,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
