Knight-Swift Transportati... (KNX)
NYSE: KNX
· Real-Time Price · USD
43.05
-1.04 (-2.36%)
At close: Aug 14, 2025, 3:59 PM
43.06
0.02%
Pre-market: Aug 15, 2025, 08:52 AM EDT
KNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.31 | 43.71 | 42.78 | 43.06 | 43.06 | -2.34% | 2,282,898 |
| Aug 13, 2025 | 42.99 | 44.11 | 42.39 | 44.09 | 44.09 | 3.06% | 3,199,200 |
| Aug 12, 2025 | 41.36 | 42.90 | 41.08 | 42.78 | 42.78 | 4.39% | 2,908,154 |
| Aug 11, 2025 | 41.11 | 41.52 | 40.48 | 40.98 | 40.98 | -0.32% | 2,811,200 |
| Aug 8, 2025 | 41.52 | 41.76 | 40.96 | 41.11 | 41.11 | -0.82% | 1,959,943 |
| Aug 7, 2025 | 42.98 | 42.98 | 41.37 | 41.45 | 41.45 | -2.52% | 2,039,311 |
| Aug 6, 2025 | 42.60 | 42.64 | 42.08 | 42.52 | 42.52 | 0.33% | 1,905,600 |
| Aug 5, 2025 | 42.17 | 42.69 | 41.70 | 42.38 | 42.38 | 0.78% | 2,153,838 |
| Aug 4, 2025 | 41.43 | 42.29 | 41.12 | 42.05 | 42.05 | 1.84% | 2,579,200 |
| Aug 1, 2025 | 41.83 | 42.19 | 40.89 | 41.29 | 41.29 | -2.85% | 4,409,900 |
| Jul 31, 2025 | 42.01 | 42.58 | 41.58 | 42.50 | 42.50 | 0.33% | 4,436,600 |
| Jul 30, 2025 | 43.54 | 43.54 | 41.99 | 42.36 | 42.36 | -2.31% | 3,755,538 |
| Jul 29, 2025 | 44.34 | 44.65 | 43.21 | 43.36 | 43.36 | -2.41% | 3,924,419 |
| Jul 28, 2025 | 44.73 | 44.84 | 43.60 | 44.43 | 44.43 | -0.91% | 3,855,800 |
| Jul 25, 2025 | 46.21 | 46.21 | 44.21 | 44.84 | 44.84 | -1.56% | 3,686,014 |
| Jul 24, 2025 | 46.05 | 47.18 | 44.56 | 45.55 | 45.55 | -0.24% | 8,481,900 |
| Jul 23, 2025 | 45.62 | 46.22 | 45.13 | 45.66 | 45.66 | 1.06% | 4,291,500 |
| Jul 22, 2025 | 44.64 | 45.47 | 44.60 | 45.18 | 45.18 | 1.69% | 1,851,410 |
| Jul 21, 2025 | 44.97 | 45.31 | 44.43 | 44.43 | 44.43 | -0.52% | 1,882,000 |
| Jul 18, 2025 | 46.08 | 46.26 | 44.20 | 44.66 | 44.66 | -2.06% | 2,099,723 |