Knight-Swift Transportation Holdings Inc. Class A KNX
NYSE · United States · Transportation
$65.30+1.71 (+2.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64.74 | +1.81% | $63.50 | $65.06 | $63.22 | 1.27M |
| 2026-09-30 | $63.59 | -0.93% | $64.66 | $65.12 | $63.57 | 3.00M |
| 2026-09-29 | $64.19 | +1.01% | $63.80 | $64.71 | $63.33 | 2.52M |
| 2026-09-28 | $63.55 | -0.19% | $63.16 | $64.48 | $63.12 | 3.52M |
| 2026-09-25 | $63.67 | -2.79% | $65.33 | $66.29 | $63.21 | 5.04M |
| 2026-09-24 | $65.50 | -2.49% | $67.28 | $67.74 | $65.42 | 2.38M |
| 2026-09-23 | $67.17 | +0.12% | $66.94 | $69.09 | $66.32 | 3.67M |
| 2026-09-22 | $67.09 | +0.71% | $67.62 | $68.40 | $66.41 | 4.37M |
| 2026-09-21 | $66.62 | -0.09% | $67.02 | $67.53 | $64.86 | 3.12M |
| 2026-09-18 | $66.68 | +0.02% | $66.65 | $66.88 | $65.62 | 3.96M |
| 2026-09-17 | $66.67 | +1.35% | $66.85 | $68.10 | $66.57 | 3.42M |
| 2026-09-16 | $65.78 | -3.96% | $65.71 | $66.90 | $65.03 | 11.29M |
| 2026-09-15 | $68.49 | +0.09% | $68.03 | $69.30 | $67.76 | 2.68M |
| 2026-09-14 | $68.43 | +0.68% | $67.27 | $68.69 | $66.52 | 3.45M |
| 2026-09-11 | $67.97 | -1.54% | $69.65 | $70.14 | $66.11 | 5.11M |
| 2026-09-10 | $69.03 | +0.35% | $68.93 | $69.80 | $68.05 | 2.46M |
| 2026-09-09 | $68.79 | -2.83% | $70.30 | $71.19 | $68.54 | 2.99M |
| 2026-09-08 | $70.79 | -1.67% | $72.18 | $72.56 | $70.71 | 3.28M |
| 2026-09-04 | $71.99 | +3.48% | $69.27 | $72.16 | $69.20 | 3.76M |
| 2026-09-03 | $69.57 | +3.19% | $66.53 | $69.63 | $66.53 | 3.91M |
| 2026-09-02 | $67.42 | +1.03% | $67.50 | $67.86 | $65.49 | 2.16M |
| 2026-09-01 | $66.73 | -2.60% | $68.46 | $68.82 | $65.72 | 3.15M |
| 2026-08-31 | $68.51 | +1.89% | $67.44 | $68.79 | $66.52 | 2.96M |
| 2026-08-28 | $67.24 | -2.41% | $68.96 | $69.55 | $66.57 | 3.15M |
| 2026-08-27 | $68.90 | -0.93% | $69.08 | $69.66 | $68.57 | 2.13M |
| 2026-08-26 | $69.55 | +1.53% | $67.86 | $69.79 | $67.76 | 1.72M |
| 2026-08-25 | $68.50 | -0.90% | $70.10 | $70.10 | $68.45 | 3.06M |
| 2026-08-24 | $69.12 | -3.46% | $71.59 | $72.26 | $68.34 | 3.33M |
| 2026-08-21 | $71.60 | +3.16% | $70.02 | $71.69 | $69.88 | 3.31M |
| 2026-08-20 | $69.41 | -0.47% | $69.03 | $70.16 | $68.51 | 2.08M |
| 2026-08-19 | $69.74 | -1.39% | $71.28 | $71.85 | $69.45 | 3.00M |
| 2026-08-18 | $70.72 | -2.86% | $72.50 | $72.71 | $70.64 | 2.54M |
| 2026-08-17 | $72.80 | +0.52% | $73.02 | $73.37 | $72.00 | 2.52M |
| 2026-08-14 | $72.42 | -1.20% | $73.05 | $73.97 | $72.01 | 1.91M |
| 2026-08-13 | $73.30 | +2.79% | $72.27 | $73.63 | $72.07 | 2.63M |
| 2026-08-12 | $71.31 | +4.06% | $68.90 | $72.24 | $68.56 | 3.84M |
| 2026-08-11 | $68.53 | -0.20% | $68.50 | $69.17 | $67.36 | 3.37M |
| 2026-08-10 | $68.67 | -1.93% | $69.69 | $71.04 | $68.53 | 2.05M |
| 2026-08-07 | $70.02 | +1.07% | $69.30 | $70.77 | $68.94 | 3.26M |
| 2026-08-06 | $69.28 | -2.16% | $70.31 | $70.80 | $69.19 | 2.10M |
| 2026-08-05 | $70.81 | -1.13% | $71.42 | $71.86 | $70.57 | 2.65M |
| 2026-08-04 | $71.62 | +4.68% | $69.22 | $71.74 | $69.22 | 3.68M |
| 2026-08-03 | $68.42 | -1.60% | $69.27 | $70.25 | $68.12 | 3.69M |
| 2026-07-31 | $69.53 | -0.39% | $70.00 | $71.06 | $69.48 | 4.57M |
| 2026-07-30 | $69.80 | -1.75% | $70.63 | $71.51 | $67.72 | 5.84M |
| 2026-07-29 | $71.04 | +1.25% | $69.63 | $71.39 | $68.31 | 5.46M |
| 2026-07-28 | $70.16 | -0.81% | $70.49 | $70.54 | $69.07 | 5.35M |
| 2026-07-27 | $70.73 | -2.44% | $72.15 | $73.09 | $69.35 | 6.26M |
| 2026-07-24 | $72.50 | +0.24% | $71.62 | $74.07 | $70.99 | 4.61M |
| 2026-07-23 | $72.33 | -4.88% | $79.01 | $80.01 | $71.44 | 8.68M |
| 2026-07-22 | $76.04 | -0.87% | $76.51 | $76.95 | $75.78 | 2.51M |
| 2026-07-21 | $76.71 | +1.40% | $76.19 | $76.82 | $75.46 | 2.52M |
| 2026-07-20 | $75.65 | -1.34% | $76.18 | $76.65 | $75.33 | 2.78M |
| 2026-07-17 | $76.68 | -0.83% | $76.19 | $77.61 | $75.64 | 3.73M |
| 2026-07-16 | $77.32 | +5.10% | $75.38 | $77.90 | $75.28 | 6.30M |
| 2026-07-15 | $73.57 | -2.19% | $75.42 | $75.72 | $73.04 | 2.96M |
| 2026-07-14 | $75.22 | +1.20% | $75.10 | $75.58 | $74.35 | 2.65M |
| 2026-07-13 | $74.33 | -1.14% | $76.43 | $76.54 | $73.64 | 6.54M |
| 2026-07-10 | $75.19 | -2.57% | $77.66 | $78.36 | $74.29 | 4.10M |
| 2026-07-09 | $77.17 | +2.92% | $76.10 | $78.72 | $76.10 | 2.93M |
| 2026-07-08 | $74.98 | +0.86% | $74.75 | $75.42 | $73.36 | 3.41M |
| 2026-07-07 | $74.34 | -0.63% | $75.59 | $76.01 | $74.07 | 2.95M |
| 2026-07-06 | $74.81 | -2.02% | $76.85 | $77.77 | $74.48 | 2.01M |
| 2026-07-02 | $76.35 | -1.32% | $78.05 | $78.47 | $75.76 | 3.23M |
| 2026-07-01 | $77.37 | -0.64% | $78.44 | $78.72 | $75.68 | 2.78M |
| 2026-06-30 | $77.87 | -0.40% | $78.20 | $78.88 | $77.14 | 3.45M |
| 2026-06-29 | $78.18 | +2.05% | $76.59 | $78.22 | $76.14 | 3.34M |
| 2026-06-26 | $76.61 | -0.60% | $76.67 | $77.61 | $76.03 | 4.17M |
| 2026-06-25 | $77.07 | +3.42% | $76.36 | $77.99 | $75.67 | 3.96M |
| 2026-06-24 | $74.52 | +0.70% | $74.50 | $75.19 | $73.72 | 3.65M |
| 2026-06-23 | $74.00 | -1.86% | $75.46 | $75.93 | $73.66 | 3.62M |
| 2026-06-22 | $75.40 | +1.69% | $75.00 | $76.52 | $74.00 | 4.08M |
| 2026-06-18 | $74.15 | +1.56% | $73.21 | $75.39 | $73.21 | 7.22M |
| 2026-06-17 | $73.01 | -5.60% | $77.28 | $77.28 | $72.69 | 9.04M |
| 2026-06-16 | $77.34 | -2.41% | $79.14 | $79.25 | $76.93 | 5.16M |
| 2026-06-15 | $79.25 | -2.81% | $80.90 | $81.25 | $78.16 | 4.33M |
| 2026-06-12 | $81.54 | -1.10% | $82.84 | $82.86 | $81.16 | 3.22M |
| 2026-06-11 | $82.45 | +4.04% | $80.36 | $82.46 | $79.57 | 3.99M |
| 2026-06-10 | $79.25 | -1.37% | $77.23 | $80.66 | $75.46 | 5.29M |
| 2026-06-09 | $80.35 | -0.45% | $80.96 | $82.44 | $78.57 | 4.58M |
| 2026-06-08 | $80.71 | +2.72% | $78.48 | $80.96 | $78.10 | 7.65M |
| 2026-06-05 | $78.57 | 0.00% | $77.39 | $79.96 | $77.37 | 4.37M |
| 2026-06-04 | $78.57 | +0.38% | $79.10 | $79.10 | $76.95 | 4.66M |
| 2026-06-03 | $78.27 | +0.84% | $77.33 | $78.73 | $77.23 | 2.69M |
| 2026-06-02 | $77.62 | -0.39% | $78.70 | $78.84 | $76.37 | 3.28M |
| 2026-06-01 | $77.92 | +3.03% | $76.09 | $78.29 | $74.47 | 3.66M |
| 2026-05-29 | $75.63 | +0.81% | $74.13 | $76.39 | $74.00 | 6.05M |
| 2026-05-28 | $75.02 | +1.13% | $73.68 | $75.66 | $72.79 | 5.50M |
| 2026-05-27 | $74.18 | +1.71% | $72.47 | $74.58 | $72.47 | 3.72M |
| 2026-05-26 | $72.93 | +4.01% | $70.61 | $73.36 | $70.55 | 3.07M |