Knight-Swift Transportati... (KNX)
NYSE: KNX
· Real-Time Price · USD
43.11
-1.00 (-2.27%)
At close: Sep 05, 2025, 3:59 PM
42.77
-0.79%
After-hours: Sep 05, 2025, 06:15 PM EDT
KNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.26 | 44.87 | 42.79 | 43.11 | 43.11 | -2.27% | 2,604,204 |
| 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 |
| Aug 28, 2025 | 44.43 | 44.43 | 43.27 | 43.93 | 43.75 | -0.68% | 2,266,300 |
| Aug 27, 2025 | 44.30 | 44.87 | 43.94 | 44.23 | 44.05 | -0.52% | 1,725,515 |
| Aug 26, 2025 | 43.40 | 44.87 | 43.25 | 44.46 | 44.28 | 2.11% | 3,200,898 |
| Aug 25, 2025 | 44.77 | 44.77 | 43.44 | 43.54 | 43.36 | -3.18% | 2,214,738 |
| Aug 22, 2025 | 43.04 | 45.63 | 42.93 | 44.97 | 44.79 | 5.27% | 3,726,400 |
| Aug 21, 2025 | 41.75 | 42.94 | 41.49 | 42.72 | 42.55 | 1.50% | 2,234,744 |
| Aug 20, 2025 | 43.22 | 43.33 | 42.08 | 42.09 | 41.92 | -3.11% | 1,310,825 |
| Aug 19, 2025 | 42.55 | 43.94 | 42.44 | 43.44 | 43.26 | 2.77% | 2,408,403 |
| Aug 18, 2025 | 42.56 | 43.01 | 42.23 | 42.27 | 42.10 | -0.54% | 1,883,500 |
| Aug 15, 2025 | 43.06 | 43.20 | 42.50 | 42.50 | 42.33 | -1.30% | 1,710,701 |
| Aug 14, 2025 | 43.31 | 43.71 | 42.78 | 43.06 | 42.88 | -2.34% | 2,282,975 |
| Aug 13, 2025 | 42.99 | 44.11 | 42.39 | 44.09 | 43.91 | 3.06% | 3,199,200 |
| Aug 12, 2025 | 41.36 | 42.90 | 41.08 | 42.78 | 42.61 | 4.39% | 2,908,154 |
| Aug 11, 2025 | 41.11 | 41.52 | 40.48 | 40.98 | 40.81 | -0.32% | 2,811,200 |
| Aug 8, 2025 | 41.52 | 41.76 | 40.96 | 41.11 | 40.94 | -0.82% | 1,959,943 |