NYSE - Delayed Quote USD

Knight-Swift Transportation Holdings Inc. (KNX)

47.88 -0.65 (-1.34%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 53.28 54.00 53.28 53.65 53.65 1,362,900
Apr 8, 2024 53.41 53.75 53.10 53.14 53.14 1,053,800
Apr 5, 2024 53.03 53.57 52.85 53.17 53.17 1,266,500
Apr 4, 2024 54.44 54.67 53.11 53.35 53.35 1,120,500
Apr 3, 2024 53.39 54.54 53.26 54.33 54.33 1,595,100
Apr 2, 2024 54.11 54.52 53.18 53.38 53.38 1,365,900
Apr 1, 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 8, 2024 56.92 57.42 56.33 56.43 56.43 1,710,600
Mar 7, 2024 0.16 Dividend
Mar 7, 2024 55.48 56.65 55.31 56.39 56.39 1,552,400
Mar 6, 2024 55.75 56.22 54.95 55.27 55.11 2,175,600
Mar 5, 2024 54.51 56.16 54.05 55.55 55.39 2,348,900
Mar 4, 2024 55.35 55.68 54.72 54.77 54.61 1,538,100
Mar 1, 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 9, 2024 59.97 60.02 58.96 59.79 59.62 1,368,400
Feb 8, 2024 60.07 60.29 58.36 59.93 59.76 1,991,500
Feb 7, 2024 60.32 60.99 60.02 60.31 60.14 2,027,600
Feb 6, 2024 59.51 60.55 59.35 60.13 59.96 2,077,900
Feb 5, 2024 59.00 59.67 58.79 59.40 59.23 1,657,700
Feb 2, 2024 57.84 59.78 57.35 59.37 59.20 2,622,100
Feb 1, 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 9, 2024 57.06 57.34 56.35 56.51 56.35 1,275,400
Jan 8, 2024 56.38 57.69 56.15 57.48 57.31 1,538,000
Jan 5, 2024 55.52 56.69 55.26 56.39 56.23 2,100,600
Jan 4, 2024 55.60 55.68 54.87 55.52 55.36 2,142,000
Jan 3, 2024 56.58 56.72 55.23 55.77 55.61 1,903,300
Jan 2, 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 8, 2023 56.36 56.80 55.64 55.69 55.53 1,411,000
Dec 7, 2023 0.14 Dividend
Dec 7, 2023 56.35 56.99 55.51 56.29 56.13 1,733,200
Dec 6, 2023 56.71 56.88 55.85 56.47 56.17 2,002,700
Dec 5, 2023 56.50 57.05 56.03 56.46 56.16 2,176,000
Dec 4, 2023 56.00 57.74 55.53 57.01 56.70 2,754,400
Dec 1, 2023 53.92 56.03 53.73 56.00 55.70 1,959,200
Nov 30, 2023 53.29 54.47 53.14 53.78 53.49 3,357,300
Nov 29, 2023 52.61 54.07 52.51 53.23 52.94 2,352,400
Nov 28, 2023 51.94 52.28 51.33 52.12 51.84 1,246,900
Nov 27, 2023 51.93 52.28 51.16 52.06 51.78 1,124,400
Nov 24, 2023 51.94 52.30 51.73 51.93 51.65 443,800
Nov 22, 2023 51.99 52.20 51.44 51.87 51.59 1,114,300
Nov 21, 2023 50.98 52.12 50.56 51.65 51.37 2,047,000
Nov 20, 2023 51.35 51.48 50.78 51.06 50.79 1,351,000
Nov 17, 2023 51.96 52.02 51.25 51.48 51.20 830,300
Nov 16, 2023 52.82 53.00 50.94 51.63 51.35 1,777,200
Nov 15, 2023 52.05 54.72 52.05 53.21 52.92 2,507,800
Nov 14, 2023 50.75 52.78 50.71 51.92 51.64 1,518,400
Nov 13, 2023 49.77 49.91 49.16 49.77 49.50 1,095,900
Nov 10, 2023 49.73 50.10 49.27 49.87 49.60 1,618,400
Nov 9, 2023 50.36 50.41 49.40 49.60 49.33 1,566,900
Nov 8, 2023 50.85 51.19 50.01 50.11 49.84 1,250,000
Nov 7, 2023 50.13 50.72 49.82 50.55 50.28 1,161,200
Nov 6, 2023 50.85 51.08 49.96 50.76 50.49 1,568,300
Nov 3, 2023 49.77 50.92 49.68 50.88 50.61 2,121,800
Nov 2, 2023 48.87 49.52 48.65 49.08 48.82 1,760,400
Nov 1, 2023 48.80 49.11 47.92 48.48 48.22 1,401,900
Oct 31, 2023 49.02 49.60 48.78 48.89 48.63 1,573,200
Oct 30, 2023 48.47 49.17 47.96 49.09 48.83 1,958,400
Oct 27, 2023 49.40 49.82 47.70 47.92 47.66 3,044,900
Oct 26, 2023 49.55 50.52 49.14 49.30 49.04 1,766,100
Oct 25, 2023 49.92 50.16 48.22 49.45 49.18 3,773,100
Oct 24, 2023 50.14 50.99 49.87 50.25 49.98 2,565,900
Oct 23, 2023 51.34 51.45 49.98 50.01 49.74 3,482,900
Oct 20, 2023 52.00 52.68 50.08 51.27 50.99 8,695,000
Oct 19, 2023 47.32 47.52 45.73 45.88 45.63 4,933,600
Oct 18, 2023 49.55 49.76 47.16 47.32 47.07 3,146,300
Oct 17, 2023 49.62 51.28 49.62 50.39 50.12 3,404,200
Oct 16, 2023 48.17 49.76 48.15 49.69 49.42 2,833,100
Oct 13, 2023 47.91 48.50 47.66 47.85 47.59 1,953,700
Oct 12, 2023 48.58 48.74 47.34 47.80 47.54 1,987,200
Oct 11, 2023 49.45 49.70 48.54 48.95 48.69 2,345,700
Oct 10, 2023 49.43 50.01 48.95 49.46 49.19 1,565,800
Oct 9, 2023 48.41 49.50 48.18 49.39 49.12 1,162,100
Oct 6, 2023 48.32 49.25 48.19 48.75 48.49 1,291,900
Oct 5, 2023 48.59 48.70 47.82 48.62 48.36 1,672,000
Oct 4, 2023 48.86 48.91 47.86 48.78 48.52 2,345,900
Oct 3, 2023 48.60 49.66 48.20 48.77 48.51 2,396,200
Oct 2, 2023 49.91 50.28 48.65 49.08 48.82 2,061,900
Sep 29, 2023 50.09 50.41 49.82 50.15 49.88 2,298,500
Sep 28, 2023 49.71 49.89 49.25 49.78 49.51 2,237,700
Sep 27, 2023 49.96 50.22 49.16 49.79 49.52 1,792,400
Sep 26, 2023 50.63 51.06 50.07 50.07 49.80 964,500
Sep 25, 2023 50.37 51.25 50.21 50.98 50.71 982,100
Sep 22, 2023 51.03 51.53 50.45 50.50 50.23 1,421,400
Sep 21, 2023 52.68 52.72 50.99 51.01 50.74 2,376,900
Sep 20, 2023 53.24 53.63 52.46 52.78 52.50 1,795,800
Sep 19, 2023 53.56 53.76 52.61 52.86 52.58 1,414,100
Sep 18, 2023 53.49 54.57 53.43 53.64 53.35 2,123,300
Sep 15, 2023 53.41 53.68 52.90 53.43 53.14 2,254,600
Sep 14, 2023 53.49 53.92 52.27 53.57 53.28 2,423,300
Sep 13, 2023 51.14 54.24 50.76 53.07 52.79 3,365,600
Sep 12, 2023 51.99 52.01 51.07 51.23 50.96 1,757,600
Sep 11, 2023 52.51 52.91 51.89 52.05 51.77 1,557,400
Sep 8, 2023 52.67 52.82 51.72 52.26 51.98 1,268,900
Sep 7, 2023 0.14 Dividend
Sep 7, 2023 52.38 53.05 52.09 52.44 52.16 1,808,100
Sep 6, 2023 53.49 53.58 52.70 52.75 52.33 1,132,200
Sep 5, 2023 54.36 54.50 53.28 53.49 53.06 1,371,000
Sep 1, 2023 55.15 55.67 54.62 55.24 54.80 1,541,000
Aug 31, 2023 54.61 55.28 54.00 54.82 54.38 2,477,600
Aug 30, 2023 55.51 55.82 54.75 54.82 54.38 1,280,300
Aug 29, 2023 54.12 55.61 54.05 55.23 54.79 2,073,700
Aug 28, 2023 54.54 55.37 53.97 54.09 53.66 2,247,800
Aug 25, 2023 55.51 55.84 54.38 54.56 54.12 1,776,500
Aug 24, 2023 55.59 56.24 55.27 55.33 54.89 952,600
Aug 23, 2023 55.42 55.91 54.82 55.89 55.44 1,093,600
Aug 22, 2023 56.29 56.81 55.15 55.52 55.08 1,394,100
Aug 21, 2023 56.40 56.99 56.21 56.57 56.12 1,068,200
Aug 18, 2023 55.70 56.62 55.25 56.39 55.94 1,368,200
Aug 17, 2023 57.12 57.54 55.94 55.97 55.52 1,768,900
Aug 16, 2023 58.59 58.81 56.54 56.98 56.52 1,983,800
Aug 15, 2023 59.86 60.12 58.40 58.52 58.05 1,420,000
Aug 14, 2023 59.50 60.39 58.89 60.14 59.66 1,487,000
Aug 11, 2023 59.21 59.95 59.19 59.64 59.16 1,270,700
Aug 10, 2023 59.39 60.21 59.19 59.31 58.84 877,100
Aug 9, 2023 59.52 59.99 59.10 59.15 58.68 1,035,800
Aug 8, 2023 60.02 60.22 59.27 59.62 59.14 1,490,900
Aug 7, 2023 60.30 60.66 59.68 60.56 60.08 1,462,600
Aug 4, 2023 60.57 60.94 59.65 59.93 59.45 1,267,700
Aug 3, 2023 59.21 60.68 58.68 60.51 60.03 1,548,100
Aug 2, 2023 59.32 59.87 58.79 59.37 58.89 1,997,900
Aug 1, 2023 60.72 60.72 59.10 59.73 59.25 1,856,200
Jul 31, 2023 60.34 60.98 59.70 60.75 60.26 2,293,700
Jul 28, 2023 60.05 60.67 59.47 60.37 59.89 1,545,600
Jul 27, 2023 59.10 60.13 58.90 59.43 58.95 2,135,100
Jul 26, 2023 57.82 60.34 57.82 58.84 58.37 3,119,600
Jul 25, 2023 57.48 58.40 57.28 57.78 57.32 1,698,100
Jul 24, 2023 55.47 57.84 55.47 57.48 57.02 2,633,100
Jul 21, 2023 55.37 57.71 55.32 56.32 55.87 4,721,900
Jul 20, 2023 56.33 57.03 55.84 55.85 55.40 2,640,900
Jul 19, 2023 55.90 56.51 55.41 56.37 55.92 2,106,400
Jul 18, 2023 54.50 56.18 54.45 55.31 54.87 2,113,200
Jul 17, 2023 54.54 54.75 53.59 54.00 53.57 1,628,000
Jul 14, 2023 55.64 55.64 54.45 54.96 54.52 1,225,200
Jul 13, 2023 56.74 56.87 55.53 55.62 55.17 1,401,200
Jul 12, 2023 57.25 57.60 55.88 56.72 56.27 2,742,400
Jul 11, 2023 55.74 56.70 55.74 56.67 56.22 1,411,600
Jul 10, 2023 54.59 55.98 54.51 55.56 55.12 1,573,000
Jul 7, 2023 54.40 55.67 54.40 54.74 54.30 1,734,400
Jul 6, 2023 53.50 54.87 53.48 54.38 53.94 1,536,500
Jul 5, 2023 53.93 55.40 53.30 54.07 53.64 2,842,600
Jul 3, 2023 55.29 56.71 55.16 55.91 55.46 772,500
Jun 30, 2023 55.89 56.13 55.38 55.56 55.12 1,728,900
Jun 29, 2023 55.48 56.21 55.05 55.74 55.29 1,274,900
Jun 28, 2023 55.59 55.59 54.24 55.39 54.95 2,043,300
Jun 27, 2023 54.65 56.79 54.35 55.56 55.12 1,981,200
Jun 26, 2023 53.60 54.95 53.60 54.66 54.22 1,433,500
Jun 23, 2023 53.62 54.53 53.62 54.00 53.57 2,149,800
Jun 22, 2023 53.82 54.41 53.50 54.05 53.62 1,506,900
Jun 21, 2023 53.15 54.05 52.89 53.90 53.47 1,744,300
Jun 20, 2023 54.70 54.84 53.35 53.37 52.94 2,145,400
Jun 16, 2023 56.06 56.19 54.58 54.97 54.53 3,790,800
Jun 15, 2023 55.64 56.89 55.60 56.00 55.55 2,244,000
Jun 14, 2023 54.29 56.15 54.10 56.00 55.55 2,416,000
Jun 13, 2023 54.80 55.46 54.12 54.22 53.79 1,854,300
Jun 12, 2023 55.65 55.65 54.06 54.75 54.31 2,500,200
Jun 9, 2023 57.24 57.24 55.54 55.74 55.29 1,831,900
Jun 8, 2023 0.14 Dividend
Jun 8, 2023 57.44 57.80 56.61 57.29 56.83 1,105,800
Jun 7, 2023 56.60 58.05 56.50 57.83 57.23 1,362,700
Jun 6, 2023 55.20 56.73 54.97 56.59 56.00 1,267,500
Jun 5, 2023 56.80 56.80 55.20 55.47 54.89 1,743,700
Jun 2, 2023 56.08 57.42 55.70 56.93 56.34 2,133,200
Jun 1, 2023 55.36 55.97 54.76 55.77 55.19 1,449,700
May 31, 2023 56.10 56.48 54.53 54.99 54.42 3,519,400
May 30, 2023 56.13 56.96 55.75 56.69 56.10 1,388,600
May 26, 2023 56.43 56.86 55.94 55.96 55.38 1,428,200
May 25, 2023 54.82 56.73 54.71 56.36 55.77 2,105,200
May 24, 2023 55.00 55.28 53.96 54.83 54.26 1,969,400
May 23, 2023 54.80 55.56 54.66 55.25 54.67 1,351,800
May 22, 2023 55.60 55.70 54.25 54.87 54.30 1,976,200
May 19, 2023 55.41 55.41 54.05 54.59 54.02 2,209,200
May 18, 2023 55.57 56.26 54.14 55.19 54.62 2,208,300
May 17, 2023 54.67 55.92 54.52 55.75 55.17 2,024,900
May 16, 2023 55.87 56.00 54.61 55.12 54.55 1,716,100
May 15, 2023 57.28 57.29 56.31 56.36 55.77 1,754,700
May 12, 2023 57.41 57.64 56.57 57.28 56.68 1,425,200
May 11, 2023 57.01 57.36 56.30 57.13 56.54 1,784,500
May 10, 2023 57.37 58.06 56.49 56.92 56.33 1,809,500
May 9, 2023 57.09 57.09 55.83 56.61 56.02 1,585,900
May 8, 2023 58.59 58.74 57.18 57.31 56.71 1,231,700
May 5, 2023 57.00 58.09 56.76 58.08 57.48 1,888,700
May 4, 2023 57.30 57.61 56.72 56.86 56.27 1,082,500
May 3, 2023 57.51 58.86 57.39 57.52 56.92 1,783,200
May 2, 2023 57.26 57.80 56.15 57.56 56.96 1,869,600
May 1, 2023 56.15 57.48 56.11 57.30 56.70 1,482,500
Apr 28, 2023 56.05 57.08 55.34 56.32 55.73 1,961,200
Apr 27, 2023 53.43 55.84 53.43 55.38 54.80 2,162,100
Apr 26, 2023 54.33 54.96 53.22 53.33 52.77 2,322,400
Apr 25, 2023 56.10 56.27 54.75 55.00 54.43 1,870,400
Apr 24, 2023 56.36 57.28 56.13 56.79 56.20 1,460,000
Apr 21, 2023 56.23 58.09 54.85 56.50 55.91 5,054,200
Apr 20, 2023 56.58 57.88 56.29 57.12 56.53 3,324,200
Apr 19, 2023 55.46 56.84 55.39 56.80 56.21 2,241,200

Related Tickers

WERN Werner Enterprises, Inc.
35.26
-0.37%
 
SNDR Schneider National, Inc.
20.72
+0.34%
 
MRTN Marten Transport, Ltd.
15.97
-1.24%
 
HTLD Heartland Express, Inc.
10.16
-1.74%
 
SAIA Saia, Inc.
522.53
-3.47%
 
ARCB ArcBest Corporation
136.24
-2.69%
 
ODFL Old Dominion Freight Line, Inc.
207.82
-1.42%
 
XPO XPO, Inc.
115.37
-3.06%
 
PTSI P.A.M. Transportation Services, Inc.
13.98
-2.65%
 
TFII TFI International Inc.
141.65
-1.86%