Knight-Swift Transportation Holdings Inc. (KNX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 46.46 | 47.44 | 46.26 | 46.89 | 46.89 | 4,211,700 |
| Apr 25, 2024 | 47.16 | 47.86 | 46.63 | 47.14 | 47.14 | 4,028,300 |
| Apr 24, 2024 | 48.76 | 49.15 | 47.92 | 48.51 | 48.51 | 3,351,100 |
| Apr 23, 2024 | 48.25 | 49.48 | 48.25 | 49.23 | 49.23 | 2,438,300 |
| Apr 22, 2024 | 48.56 | 48.63 | 47.82 | 48.15 | 48.15 | 2,409,300 |
| Apr 19, 2024 | 47.87 | 48.56 | 47.83 | 48.14 | 48.14 | 2,447,000 |
| Apr 18, 2024 | 48.59 | 48.79 | 47.44 | 47.88 | 47.88 | 4,820,900 |
| Apr 17, 2024 | 46.02 | 49.36 | 45.79 | 48.53 | 48.53 | 11,672,700 |
| Apr 16, 2024 | 50.68 | 51.20 | 50.28 | 50.78 | 50.78 | 2,085,600 |
| Apr 15, 2024 | 51.24 | 51.38 | 50.43 | 50.75 | 50.75 | 1,091,900 |
| Apr 12, 2024 | 51.64 | 51.84 | 50.64 | 51.00 | 51.00 | 1,441,100 |
| Apr 11, 2024 | 51.74 | 52.27 | 51.70 | 52.00 | 52.00 | 1,151,600 |
| Apr 10, 2024 | 52.46 | 52.57 | 51.17 | 51.54 | 51.54 | 2,254,200 |
| Apr 09, 2024 | 53.28 | 54.00 | 53.28 | 53.65 | 53.65 | 1,362,900 |
| Apr 08, 2024 | 53.41 | 53.75 | 53.10 | 53.14 | 53.14 | 1,053,800 |
| Apr 05, 2024 | 53.03 | 53.57 | 52.85 | 53.17 | 53.17 | 1,266,500 |
| Apr 04, 2024 | 54.44 | 54.67 | 53.11 | 53.35 | 53.35 | 1,120,500 |
| Apr 03, 2024 | 53.39 | 54.54 | 53.26 | 54.33 | 54.33 | 1,595,100 |
| Apr 02, 2024 | 54.11 | 54.52 | 53.18 | 53.38 | 53.38 | 1,365,900 |
| Apr 01, 2024 | 54.88 | 55.16 | 54.41 | 54.78 | 54.78 | 1,442,400 |
| Mar 28, 2024 | 54.44 | 55.32 | 53.89 | 55.02 | 55.02 | 2,747,800 |
| Mar 27, 2024 | 53.04 | 53.80 | 52.60 | 53.60 | 53.60 | 2,307,100 |
| Mar 26, 2024 | 52.42 | 52.84 | 52.37 | 52.73 | 52.73 | 1,709,100 |
| Mar 25, 2024 | 52.45 | 52.57 | 51.47 | 52.11 | 52.11 | 2,465,800 |
| Mar 22, 2024 | 53.75 | 53.91 | 52.23 | 52.58 | 52.58 | 2,076,300 |
| Mar 21, 2024 | 53.59 | 54.25 | 53.32 | 53.48 | 53.48 | 1,450,900 |
| Mar 20, 2024 | 52.11 | 53.57 | 51.96 | 53.45 | 53.45 | 1,942,700 |
| Mar 19, 2024 | 51.90 | 52.86 | 51.78 | 52.08 | 52.08 | 4,127,100 |
| Mar 18, 2024 | 54.27 | 54.47 | 52.43 | 52.62 | 52.62 | 2,685,600 |
| Mar 15, 2024 | 54.30 | 55.00 | 54.11 | 54.14 | 54.14 | 2,290,200 |
| Mar 14, 2024 | 56.00 | 56.13 | 54.28 | 54.64 | 54.64 | 1,593,700 |
| Mar 13, 2024 | 56.58 | 57.15 | 55.98 | 56.13 | 56.13 | 1,385,800 |
| Mar 12, 2024 | 56.49 | 57.02 | 56.38 | 56.74 | 56.74 | 966,300 |
| Mar 11, 2024 | 56.36 | 57.03 | 56.08 | 56.67 | 56.67 | 1,393,600 |
| Mar 08, 2024 | 56.92 | 57.42 | 56.33 | 56.43 | 56.43 | 1,710,600 |
| Mar 07, 2024 | 55.48 | 56.65 | 55.31 | 56.39 | 56.39 | 1,552,400 |
| Mar 07, 2024 | 0.16 Dividend | |||||
| Mar 06, 2024 | 55.75 | 56.22 | 54.95 | 55.27 | 55.11 | 2,175,600 |
| Mar 05, 2024 | 54.51 | 56.16 | 54.05 | 55.55 | 55.39 | 2,348,900 |
| Mar 04, 2024 | 55.35 | 55.68 | 54.72 | 54.77 | 54.61 | 1,538,100 |
| Mar 01, 2024 | 56.23 | 56.48 | 54.94 | 55.20 | 55.04 | 2,126,600 |
| Feb 29, 2024 | 56.13 | 56.72 | 55.87 | 56.34 | 56.18 | 2,448,300 |
| Feb 28, 2024 | 57.20 | 57.20 | 55.83 | 55.89 | 55.73 | 2,134,200 |
| Feb 27, 2024 | 57.39 | 57.69 | 56.01 | 57.46 | 57.29 | 2,674,800 |
| Feb 26, 2024 | 58.03 | 58.29 | 57.41 | 57.82 | 57.65 | 1,545,400 |
| Feb 23, 2024 | 58.29 | 58.48 | 57.67 | 58.22 | 58.05 | 1,601,600 |
| Feb 22, 2024 | 57.67 | 58.14 | 57.50 | 57.96 | 57.79 | 1,335,400 |
| Feb 21, 2024 | 56.90 | 57.83 | 56.60 | 57.67 | 57.50 | 1,486,000 |
| Feb 20, 2024 | 56.43 | 56.85 | 55.22 | 56.80 | 56.64 | 2,004,600 |
| Feb 16, 2024 | 57.81 | 57.92 | 56.43 | 56.82 | 56.66 | 2,549,300 |
| Feb 15, 2024 | 59.33 | 59.60 | 57.67 | 58.19 | 58.02 | 2,141,200 |
| Feb 14, 2024 | 59.76 | 59.96 | 58.58 | 59.11 | 58.94 | 2,754,300 |
| Feb 13, 2024 | 59.12 | 59.59 | 58.26 | 59.32 | 59.15 | 1,369,700 |
| Feb 12, 2024 | 59.78 | 60.39 | 59.48 | 60.23 | 60.06 | 1,726,500 |
| Feb 09, 2024 | 59.97 | 60.02 | 58.96 | 59.79 | 59.62 | 1,368,400 |
| Feb 08, 2024 | 60.07 | 60.29 | 58.36 | 59.93 | 59.76 | 1,991,500 |
| Feb 07, 2024 | 60.32 | 60.99 | 60.02 | 60.31 | 60.14 | 2,027,600 |
| Feb 06, 2024 | 59.51 | 60.55 | 59.35 | 60.13 | 59.96 | 2,077,900 |
| Feb 05, 2024 | 59.00 | 59.67 | 58.79 | 59.40 | 59.23 | 1,657,700 |
| Feb 02, 2024 | 57.84 | 59.78 | 57.35 | 59.37 | 59.20 | 2,622,100 |
| Feb 01, 2024 | 57.53 | 58.08 | 56.30 | 57.86 | 57.69 | 1,705,400 |
| Jan 31, 2024 | 58.00 | 58.55 | 57.32 | 57.38 | 57.21 | 1,985,600 |
| Jan 30, 2024 | 57.28 | 58.17 | 56.65 | 57.95 | 57.78 | 1,406,500 |
| Jan 29, 2024 | 57.13 | 57.73 | 56.67 | 57.68 | 57.51 | 1,510,200 |
| Jan 26, 2024 | 58.26 | 58.26 | 56.51 | 57.33 | 57.16 | 2,102,100 |
| Jan 25, 2024 | 56.07 | 58.50 | 55.76 | 57.90 | 57.73 | 4,743,500 |
| Jan 24, 2024 | 57.32 | 57.86 | 56.85 | 56.98 | 56.82 | 3,180,600 |
| Jan 23, 2024 | 57.38 | 57.58 | 56.71 | 57.04 | 56.87 | 2,496,100 |
| Jan 22, 2024 | 55.68 | 57.21 | 55.65 | 57.05 | 56.88 | 2,271,800 |
| Jan 19, 2024 | 55.90 | 56.15 | 54.40 | 55.01 | 54.85 | 2,035,400 |
| Jan 18, 2024 | 53.73 | 55.49 | 53.59 | 55.41 | 55.25 | 2,670,300 |
| Jan 17, 2024 | 53.60 | 53.89 | 53.26 | 53.58 | 53.42 | 1,672,700 |
| Jan 16, 2024 | 53.97 | 54.25 | 53.33 | 54.24 | 54.08 | 2,168,200 |
| Jan 12, 2024 | 55.72 | 55.74 | 54.05 | 54.37 | 54.21 | 2,655,000 |
| Jan 11, 2024 | 56.56 | 56.56 | 55.11 | 55.45 | 55.29 | 1,908,600 |
| Jan 10, 2024 | 56.31 | 56.94 | 55.79 | 56.87 | 56.71 | 1,694,400 |
| Jan 09, 2024 | 57.06 | 57.34 | 56.35 | 56.51 | 56.35 | 1,275,400 |
| Jan 08, 2024 | 56.38 | 57.69 | 56.15 | 57.48 | 57.31 | 1,538,000 |
| Jan 05, 2024 | 55.52 | 56.69 | 55.26 | 56.39 | 56.23 | 2,100,600 |
| Jan 04, 2024 | 55.60 | 55.68 | 54.87 | 55.52 | 55.36 | 2,142,000 |
| Jan 03, 2024 | 56.58 | 56.72 | 55.23 | 55.77 | 55.61 | 1,903,300 |
| Jan 02, 2024 | 57.38 | 58.34 | 57.00 | 57.41 | 57.24 | 1,377,300 |
| Dec 29, 2023 | 58.22 | 58.54 | 57.57 | 57.65 | 57.48 | 813,600 |
| Dec 28, 2023 | 57.93 | 58.53 | 57.93 | 58.41 | 58.24 | 755,000 |
| Dec 27, 2023 | 58.46 | 58.73 | 58.05 | 58.18 | 58.01 | 1,134,800 |
| Dec 26, 2023 | 58.75 | 59.03 | 58.59 | 58.68 | 58.51 | 876,700 |
| Dec 22, 2023 | 59.01 | 59.38 | 58.47 | 58.88 | 58.71 | 984,800 |
| Dec 21, 2023 | 57.84 | 58.94 | 57.83 | 58.78 | 58.61 | 1,166,600 |
| Dec 20, 2023 | 57.63 | 59.14 | 57.52 | 57.61 | 57.44 | 2,496,500 |
| Dec 19, 2023 | 56.97 | 58.59 | 56.74 | 58.42 | 58.25 | 2,795,100 |
| Dec 18, 2023 | 58.16 | 58.37 | 55.56 | 56.58 | 56.42 | 3,253,300 |
| Dec 15, 2023 | 57.87 | 58.74 | 57.72 | 57.80 | 57.63 | 3,515,600 |
| Dec 14, 2023 | 57.44 | 58.79 | 57.30 | 57.85 | 57.68 | 2,288,200 |
| Dec 13, 2023 | 56.45 | 56.98 | 54.82 | 56.75 | 56.59 | 3,792,300 |
| Dec 12, 2023 | 56.55 | 57.26 | 56.13 | 56.69 | 56.53 | 2,022,000 |
| Dec 11, 2023 | 55.67 | 56.62 | 55.53 | 56.50 | 56.34 | 1,356,100 |
| Dec 08, 2023 | 56.36 | 56.80 | 55.64 | 55.69 | 55.53 | 1,411,000 |
| Dec 07, 2023 | 56.35 | 56.99 | 55.51 | 56.29 | 56.13 | 1,733,200 |
| Dec 07, 2023 | 0.14 Dividend | |||||
| Dec 06, 2023 | 56.71 | 56.88 | 55.85 | 56.47 | 56.17 | 2,002,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.