Knight-Swift Transportati... (KNX)
NYSE: KNX
· Real-Time Price · USD
39.66
0.53 (1.35%)
At close: Sep 26, 2025, 3:59 PM
40.00
0.86%
After-hours: Sep 26, 2025, 07:35 PM EDT
KNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.98 | 39.89 | 38.63 | 39.65 | 39.65 | 1.33% | 2,780,293 |
| Sep 25, 2025 | 39.07 | 39.50 | 38.75 | 39.13 | 39.13 | -0.10% | 2,311,400 |
| Sep 24, 2025 | 39.00 | 39.67 | 38.79 | 39.17 | 39.17 | -0.71% | 2,564,200 |
| Sep 23, 2025 | 39.77 | 40.01 | 39.08 | 39.45 | 39.45 | -0.08% | 3,387,941 |
| Sep 22, 2025 | 39.95 | 40.25 | 39.34 | 39.48 | 39.48 | -1.40% | 2,859,300 |
| Sep 19, 2025 | 41.25 | 41.74 | 39.93 | 40.04 | 40.04 | -3.10% | 3,994,600 |
| Sep 18, 2025 | 41.96 | 42.42 | 41.10 | 41.32 | 41.32 | -0.96% | 2,844,670 |
| Sep 17, 2025 | 42.53 | 43.47 | 41.47 | 41.72 | 41.72 | -1.97% | 3,153,400 |
| Sep 16, 2025 | 41.78 | 42.60 | 41.56 | 42.56 | 42.56 | 2.31% | 2,573,841 |
| Sep 15, 2025 | 41.85 | 42.03 | 41.34 | 41.60 | 41.60 | -0.22% | 2,497,748 |
| Sep 12, 2025 | 42.81 | 43.08 | 41.66 | 41.69 | 41.69 | -2.93% | 1,792,500 |
| Sep 11, 2025 | 41.61 | 43.01 | 41.35 | 42.95 | 42.95 | 3.12% | 2,129,200 |
| Sep 10, 2025 | 42.70 | 43.08 | 41.47 | 41.65 | 41.65 | -2.91% | 3,061,047 |
| Sep 9, 2025 | 42.73 | 42.96 | 42.00 | 42.90 | 42.90 | 0.33% | 2,648,475 |
| Sep 8, 2025 | 43.06 | 43.24 | 42.08 | 42.76 | 42.76 | -0.81% | 1,581,400 |
| Sep 5, 2025 | 43.26 | 44.87 | 42.79 | 43.11 | 43.11 | -2.27% | 2,659,300 |
| Sep 4, 2025 | 43.51 | 44.23 | 42.58 | 44.11 | 43.93 | 1.19% | 2,212,146 |
| Sep 3, 2025 | 43.21 | 43.91 | 42.76 | 43.59 | 43.41 | 0.46% | 2,611,100 |
| Sep 2, 2025 | 43.33 | 43.71 | 43.06 | 43.39 | 43.21 | -1.16% | 2,252,001 |
| Aug 29, 2025 | 43.92 | 44.42 | 43.77 | 43.90 | 43.72 | -0.07% | 1,990,628 |