Australia markets close in 6 hours 6 minutes

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.71-1.33 (-2.14%)
At close: 04:00PM EST
60.64 -0.07 (-0.12%)
After hours: 04:05PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202361.7761.9260.3860.7160.711,150,409
07 Feb 202360.8162.0860.5562.0462.041,288,500
06 Feb 202361.7662.4060.6861.0761.071,514,900
03 Feb 202362.3762.7961.5762.0462.042,111,900
02 Feb 202361.4364.3561.1263.2163.213,360,500
01 Feb 202359.2261.4358.7561.0461.042,412,500
31 Jan 202356.6959.5356.4159.1059.103,006,500
30 Jan 202358.9659.2657.0657.4357.433,161,900
27 Jan 202359.0162.6358.6859.1259.124,758,700
26 Jan 202357.5357.8956.0557.7457.742,622,700
25 Jan 202356.7357.7456.4057.3957.391,822,500
24 Jan 202356.4257.8056.4257.3057.301,321,300
23 Jan 202356.6857.9756.5957.3557.352,020,700
20 Jan 202356.1656.4955.6056.4656.461,056,200
19 Jan 202355.9256.1154.9155.6355.631,423,100
18 Jan 202356.4458.1156.1856.2056.202,171,700
17 Jan 202355.5556.6655.3156.2956.292,396,300
13 Jan 202355.3155.6354.9055.1455.142,697,700
12 Jan 202356.2256.3055.5655.7855.781,461,900
11 Jan 202356.1256.6655.4456.1456.141,543,700
10 Jan 202355.8155.8854.9055.3155.311,524,000
09 Jan 202355.0757.1054.8455.9655.961,481,800
06 Jan 202354.2555.8854.0155.4455.441,348,400
05 Jan 202354.0054.1853.1753.8953.891,401,500
04 Jan 202353.5455.1753.0454.3554.352,428,400
03 Jan 202352.8253.2852.0953.0553.051,808,800
30 Dec 202252.1952.8651.8852.4152.411,362,600
29 Dec 202251.7453.0951.7452.5252.52933,500
28 Dec 202252.3452.6751.2651.4451.44898,500
27 Dec 202252.2952.9052.0552.5452.54723,900
23 Dec 202251.6352.4951.5152.3752.37818,900
22 Dec 202251.7152.0050.4951.7551.751,270,200
21 Dec 202251.4952.4150.8652.1352.131,760,400
20 Dec 202252.0152.2750.9951.0851.082,379,600
19 Dec 202254.3854.4452.2752.3652.362,889,500
16 Dec 202254.2554.7853.9254.3454.345,658,400
15 Dec 202256.4556.5754.4454.6354.631,422,200
14 Dec 202256.1157.7355.9657.2457.241,809,800
13 Dec 202257.9858.7256.0956.2756.272,064,800
12 Dec 202254.7356.4454.2856.4356.431,832,400
09 Dec 202254.9055.2354.6154.7854.781,507,300
08 Dec 202256.1756.4354.8655.1355.131,510,600
07 Dec 202255.2056.2155.0356.0156.011,638,100
06 Dec 202255.5155.9454.7355.5655.561,481,500
05 Dec 202256.2556.5355.1755.5455.541,424,700
02 Dec 202255.7957.4155.4956.7256.721,436,300
02 Dec 20220.12 Dividend
01 Dec 202255.3256.6254.5556.3556.231,980,700
30 Nov 202254.5355.6153.9855.4355.312,797,100
29 Nov 202254.8655.4454.1954.7954.671,014,900
28 Nov 202254.0855.7853.7854.5454.421,776,100
25 Nov 202254.0754.7053.7654.6154.49374,900
23 Nov 202253.5454.2953.2354.0153.89971,700
22 Nov 202254.3554.8053.1553.6053.491,775,900
21 Nov 202254.6355.2053.9254.0553.931,772,700
18 Nov 202254.2654.8653.4154.7354.612,088,000
17 Nov 202253.2253.6451.9253.5153.401,557,900
16 Nov 202255.7955.9453.5953.9153.802,643,300
15 Nov 202255.8657.4055.5656.6256.503,628,300
14 Nov 202253.7456.0453.5654.7854.662,907,900
11 Nov 202253.6455.5053.1253.6953.584,842,000
10 Nov 202249.0052.8148.6952.7352.623,765,200
09 Nov 202248.2949.6047.3847.5047.401,288,800
08 Nov 202249.7349.7348.1148.7948.692,074,200
07 Nov 202248.3849.8448.0449.4449.331,555,600
04 Nov 202248.1248.5147.3748.2648.161,074,200
03 Nov 202246.6248.3146.0847.8047.701,568,000
02 Nov 202248.5049.6547.3047.3047.201,786,800
01 Nov 202248.3248.9647.6648.7948.691,577,900
31 Oct 202247.4248.2446.6748.0347.932,220,600
28 Oct 202247.1848.5347.0247.6947.591,574,800
27 Oct 202248.8949.1946.9447.2047.102,042,500
26 Oct 202248.3049.3246.9048.6948.592,488,500
25 Oct 202248.4548.9847.7048.1048.002,747,500
24 Oct 202247.8448.9647.7348.4448.341,371,600
21 Oct 202246.1947.4645.6547.4147.312,917,400
20 Oct 202245.6348.5045.6346.5046.407,086,600
19 Oct 202250.0050.3348.6849.4249.312,248,700
18 Oct 202250.6351.0849.4249.9549.841,980,300
17 Oct 202249.1050.2049.0049.7349.622,306,400
14 Oct 202249.0649.3548.2248.5348.431,945,000
13 Oct 202248.1349.4647.1148.9048.802,443,700
12 Oct 202248.3649.7447.8948.8948.792,445,100
11 Oct 202247.7848.6147.5548.0447.941,851,800
10 Oct 202248.5749.0348.0348.0647.961,784,300
07 Oct 202248.5248.6047.6448.2848.181,433,300
06 Oct 202249.5750.2848.9549.0648.961,309,400
05 Oct 202250.2950.8049.5249.7249.611,720,700
04 Oct 202250.5751.2450.1850.7750.662,646,500
03 Oct 202249.3850.2749.0849.9049.792,350,000
30 Sept 202249.6149.9348.8348.9348.832,349,400
29 Sept 202249.7850.1149.4549.7849.671,296,600
28 Sept 202249.0650.2348.6349.9049.791,203,700
27 Sept 202249.0849.8448.4649.1949.092,119,600
26 Sept 202247.7249.5647.6748.7448.643,564,800
23 Sept 202247.0647.9246.8247.9147.812,295,800
22 Sept 202248.2148.2847.2647.7347.632,029,400
21 Sept 202248.5449.5348.3548.3548.251,227,700
20 Sept 202249.0149.1447.6648.1848.081,073,100
19 Sept 202247.8649.5447.8149.3849.271,476,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...