Skip to main content

Knight-Swift Transporation Inc (NY: KNX )

52.08 -0.97 (-1.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 53.11 53.53 52.06 52.08 1,934,968 -0.97(-1.83%)
Oct 30, 2024 53.17 54.93 52.63 53.05 1,664,113 -0.61(-1.14%)
Oct 29, 2024 53.47 53.93 53.22 53.66 1,375,715 -0.14(-0.26%)
Oct 28, 2024 52.83 53.99 52.63 53.80 1,972,361 +1.25(+2.38%)
Oct 25, 2024 52.47 53.07 51.83 52.55 1,698,619 +0.61(+1.17%)
Oct 24, 2024 52.99 53.65 50.69 51.94 3,793,221 -0.80(-1.52%)
Oct 23, 2024 52.46 53.25 51.36 52.74 4,628,223 -0.05(-0.09%)
Oct 22, 2024 51.37 52.82 51.37 52.79 1,979,988 +0.53(+1.01%)
Oct 21, 2024 51.70 52.55 51.05 52.26 1,819,712 +0.31(+0.60%)
Oct 18, 2024 52.04 52.08 51.45 51.95 1,363,014 +0.13(+0.25%)
Oct 17, 2024 52.82 53.15 51.72 51.82 1,347,579 -1.59(-2.98%)
Oct 16, 2024 53.99 54.37 52.94 53.41 3,074,421 +1.89(+3.67%)
Oct 15, 2024 50.81 52.46 50.79 51.52 2,354,635 +0.59(+1.16%)
Oct 14, 2024 50.80 51.14 49.74 50.93 1,142,531 +0.02(+0.04%)
Oct 11, 2024 50.10 51.34 50.10 50.91 1,203,858 +0.78(+1.56%)
Oct 10, 2024 50.73 50.83 49.59 50.13 1,821,211 -0.88(-1.73%)
Oct 09, 2024 50.85 51.76 50.74 51.01 1,798,749 -0.71(-1.37%)
Oct 08, 2024 51.26 52.34 51.00 51.72 1,575,375 +0.71(+1.39%)
Oct 07, 2024 49.66 51.35 49.49 51.01 1,631,769 +1.16(+2.33%)
Oct 04, 2024 51.91 52.20 49.72 49.85 3,227,934 -1.60(-3.11%)
Oct 03, 2024 51.46 51.70 50.90 51.45 1,283,700 -0.57(-1.10%)
Oct 02, 2024 52.58 52.77 51.71 52.02 1,446,054 -0.72(-1.37%)
Oct 01, 2024 53.63 53.84 51.74 52.74 1,555,032 -1.21(-2.24%)
Sep 30, 2024 54.11 55.51 53.87 53.95 2,962,547 -0.10(-0.19%)
Sep 27, 2024 53.89 54.81 53.35 54.05 2,337,928 +1.33(+2.52%)
Sep 26, 2024 53.57 53.97 51.96 52.72 2,183,015 -0.30(-0.57%)
Sep 25, 2024 53.62 53.91 52.66 53.02 1,116,956 -0.56(-1.05%)
Sep 24, 2024 52.78 53.73 52.76 53.58 1,699,370 +1.01(+1.92%)
Sep 23, 2024 52.40 52.84 51.90 52.57 1,270,182 +0.36(+0.69%)
Sep 20, 2024 52.82 52.82 51.89 52.21 2,778,383 -1.05(-1.97%)
Sep 19, 2024 54.45 54.85 53.07 53.26 2,311,489 +0.58(+1.10%)
Sep 18, 2024 52.68 54.12 52.44 52.68 2,027,131 +0.20(+0.38%)
Sep 17, 2024 52.70 53.25 52.23 52.48 1,265,458 +0.17(+0.32%)
Sep 16, 2024 53.13 53.67 51.74 52.31 1,485,556 -0.49(-0.93%)
Sep 13, 2024 52.43 53.34 52.17 52.80 2,296,602 +0.84(+1.62%)
Sep 12, 2024 50.38 52.03 49.89 51.96 2,609,455 +1.78(+3.55%)
Sep 11, 2024 50.45 50.45 49.00 50.18 1,679,849 -0.54(-1.06%)
Sep 10, 2024 51.39 51.61 50.39 50.72 1,248,964 -0.62(-1.21%)
Sep 09, 2024 50.04 51.81 49.94 51.34 2,045,870 +1.26(+2.52%)
Sep 06, 2024 50.40 51.22 50.05 50.08 1,340,435 -0.58(-1.14%)
Sep 05, 2024 52.26 52.75 50.13 50.66 1,724,797 -1.74(-3.33%)
Sep 04, 2024 52.51 52.84 51.79 52.40 1,323,451 +0.12(+0.23%)
Sep 03, 2024 51.81 52.86 51.24 52.28 2,631,751 +0.07(+0.13%)
Aug 30, 2024 51.76 52.33 51.17 52.22 1,392,588 +0.70(+1.35%)
Aug 29, 2024 52.74 52.74 51.38 51.52 1,441,932 -0.48(-0.92%)
Aug 28, 2024 51.23 52.10 50.85 52.00 1,574,973 +0.57(+1.10%)
Aug 27, 2024 52.86 52.93 51.32 51.43 1,550,059 -1.58(-2.97%)
Aug 26, 2024 54.12 54.14 52.97 53.00 1,804,158 -1.00(-1.85%)
Aug 23, 2024 53.57 54.16 53.29 54.00 1,062,166 +0.66(+1.23%)
Aug 22, 2024 53.75 54.06 53.28 53.34 787,258 -0.44(-0.82%)
Aug 21, 2024 53.82 54.14 53.41 53.78 774,946 +0.57(+1.07%)
Aug 20, 2024 53.74 53.82 52.70 53.21 1,541,512 -0.53(-0.98%)
Aug 19, 2024 53.33 53.87 53.12 53.74 1,182,572 +0.46(+0.86%)
Aug 16, 2024 53.26 53.66 52.85 53.28 1,149,711 -0.19(-0.35%)
Aug 15, 2024 53.34 54.71 53.00 53.47 2,569,125 +1.54(+2.96%)
Aug 14, 2024 52.17 52.27 51.63 51.94 1,300,542 -0.29(-0.55%)
Aug 13, 2024 51.09 52.45 50.89 52.23 2,271,335 +1.85(+3.68%)
Aug 12, 2024 51.09 51.21 50.02 50.37 1,635,702 -0.61(-1.19%)
Aug 09, 2024 52.41 52.48 50.82 50.98 1,437,030 -1.40(-2.66%)
Aug 08, 2024 52.30 52.91 51.71 52.37 1,497,698 +0.41(+0.79%)
Aug 07, 2024 52.79 53.11 51.65 51.97 2,282,518 -0.40(-0.76%)
Aug 06, 2024 51.55 53.49 50.99 52.36 2,799,835 +1.07(+2.08%)
Aug 05, 2024 48.85 52.70 48.69 51.30 4,426,342 +0.73(+1.44%)
Aug 02, 2024 51.62 51.72 49.51 50.57 2,536,462 -1.73(-3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.