Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
46.72
+4.27 (10.06%)
At close: May 12, 2025, 4:00 PM
46.72
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
KNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.66 | 49.39 | 46.63 | 46.72 | 46.72 | 10.06% | 8,012,560 |
| May 9, 2025 | 43.08 | 43.43 | 42.15 | 42.45 | 42.45 | -1.67% | 2,931,922 |
| May 8, 2025 | 42.22 | 43.44 | 41.87 | 43.17 | 43.17 | 3.87% | 3,653,818 |
| May 7, 2025 | 40.71 | 41.94 | 40.55 | 41.56 | 41.56 | 2.97% | 3,391,390 |
| May 6, 2025 | 40.63 | 40.96 | 40.04 | 40.36 | 40.36 | -2.18% | 1,810,864 |
| May 5, 2025 | 41.09 | 41.88 | 41.00 | 41.26 | 41.26 | -0.46% | 2,439,130 |
| May 2, 2025 | 39.64 | 41.67 | 39.34 | 41.45 | 41.45 | 6.34% | 3,852,558 |
| May 1, 2025 | 39.35 | 39.46 | 38.53 | 38.98 | 38.98 | -0.49% | 3,108,258 |
| Apr 30, 2025 | 38.62 | 39.20 | 37.76 | 39.17 | 39.17 | -0.10% | 3,537,862 |
| Apr 29, 2025 | 38.62 | 39.46 | 38.40 | 39.21 | 39.21 | 1.11% | 2,674,839 |
| Apr 28, 2025 | 39.13 | 39.56 | 38.48 | 38.78 | 38.78 | -0.36% | 2,375,965 |
| Apr 25, 2025 | 39.76 | 39.84 | 38.76 | 38.92 | 38.92 | -3.57% | 2,863,322 |
| Apr 24, 2025 | 39.00 | 40.53 | 38.31 | 40.36 | 40.36 | 1.94% | 4,445,034 |
| Apr 23, 2025 | 41.00 | 41.45 | 39.11 | 39.59 | 39.59 | 1.43% | 6,343,745 |
| Apr 22, 2025 | 38.94 | 39.58 | 38.59 | 39.03 | 39.03 | 1.06% | 2,733,251 |
| Apr 21, 2025 | 38.79 | 39.24 | 37.86 | 38.62 | 38.62 | -1.95% | 2,249,020 |
| Apr 17, 2025 | 38.11 | 39.65 | 37.94 | 39.39 | 39.39 | 3.22% | 2,587,491 |
| Apr 16, 2025 | 38.95 | 38.99 | 37.70 | 38.16 | 38.16 | -3.47% | 2,619,239 |
| Apr 15, 2025 | 40.34 | 40.80 | 39.47 | 39.53 | 39.53 | -2.49% | 2,271,051 |
| Apr 14, 2025 | 40.40 | 40.69 | 39.68 | 40.54 | 40.54 | 1.65% | 2,064,653 |
| Apr 11, 2025 | 40.33 | 40.33 | 38.26 | 39.88 | 39.88 | -1.75% | 4,224,231 |
| Apr 10, 2025 | 42.14 | 42.14 | 39.35 | 40.59 | 40.59 | -5.58% | 3,697,248 |
| Apr 9, 2025 | 38.63 | 43.72 | 38.48 | 42.99 | 42.99 | 9.58% | 4,758,848 |
| Apr 8, 2025 | 41.27 | 41.61 | 38.38 | 39.23 | 39.23 | -0.18% | 4,218,371 |
| Apr 7, 2025 | 38.43 | 41.99 | 37.49 | 39.30 | 39.30 | 0.82% | 5,165,297 |
| Apr 4, 2025 | 38.31 | 39.38 | 36.69 | 38.98 | 38.98 | -1.49% | 4,842,338 |
| Apr 3, 2025 | 43.10 | 43.10 | 39.30 | 39.57 | 39.57 | -12.09% | 3,830,842 |
| Apr 2, 2025 | 43.21 | 45.40 | 43.09 | 45.01 | 45.01 | 2.86% | 2,608,214 |
| Apr 1, 2025 | 42.62 | 43.89 | 42.34 | 43.76 | 43.76 | 0.62% | 2,585,446 |
| Mar 31, 2025 | 42.83 | 43.85 | 42.47 | 43.49 | 43.49 | -0.14% | 2,507,378 |
| Mar 28, 2025 | 44.25 | 44.71 | 43.34 | 43.55 | 43.55 | -2.29% | 2,229,882 |
| Mar 27, 2025 | 44.54 | 45.01 | 44.15 | 44.57 | 44.57 | - | 2,692,554 |
| Mar 26, 2025 | 44.26 | 44.73 | 44.12 | 44.57 | 44.57 | 0.61% | 2,438,666 |
| Mar 25, 2025 | 45.11 | 45.40 | 44.02 | 44.30 | 44.30 | -1.51% | 3,192,139 |
| Mar 24, 2025 | 44.56 | 45.19 | 44.41 | 44.98 | 44.98 | 1.26% | 3,995,203 |
| Mar 21, 2025 | 43.42 | 44.51 | 42.72 | 44.42 | 44.42 | -0.25% | 6,247,434 |
| Mar 20, 2025 | 44.78 | 45.41 | 44.33 | 44.53 | 44.53 | -1.66% | 5,865,375 |
| Mar 19, 2025 | 46.45 | 46.45 | 44.94 | 45.28 | 45.28 | -2.37% | 4,460,824 |
| Mar 18, 2025 | 46.95 | 47.00 | 45.83 | 46.38 | 46.38 | -1.34% | 2,233,593 |
| Mar 17, 2025 | 46.57 | 47.50 | 46.47 | 47.01 | 47.01 | 1.05% | 3,064,516 |
| Mar 14, 2025 | 46.10 | 46.79 | 45.30 | 46.52 | 46.52 | 2.02% | 2,702,396 |
| Mar 13, 2025 | 47.00 | 47.02 | 44.95 | 45.60 | 45.60 | -2.38% | 1,900,374 |
| Mar 12, 2025 | 46.59 | 46.90 | 45.55 | 46.71 | 46.71 | 0.75% | 3,168,172 |
| Mar 11, 2025 | 46.83 | 47.49 | 45.92 | 46.36 | 46.36 | -1.09% | 3,421,765 |
| Mar 10, 2025 | 47.75 | 47.98 | 45.95 | 46.87 | 46.87 | -0.51% | 3,586,746 |
| Mar 7, 2025 | 48.43 | 48.50 | 45.95 | 47.11 | 47.11 | -3.74% | 4,821,990 |
| Mar 6, 2025 | 48.11 | 49.54 | 47.67 | 48.94 | 48.75 | 0.53% | 2,469,499 |
| Mar 5, 2025 | 48.14 | 48.72 | 47.49 | 48.68 | 48.50 | 1.67% | 2,763,376 |
| Mar 4, 2025 | 48.83 | 49.12 | 47.44 | 47.88 | 47.70 | -2.54% | 2,675,309 |
| Mar 3, 2025 | 50.65 | 51.21 | 48.65 | 49.13 | 48.94 | -2.60% | 2,731,219 |