Knight-Swift Transporation Inc (NY: KNX )

52.08 -0.97 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 48.55 48.87 47.79 47.89 2,400,644 -0.83(-1.71%)
Sep 29, 2022 48.72 49.04 48.40 48.72 1,324,879 -0.12(-0.24%)
Sep 28, 2022 48.01 49.16 47.59 48.84 1,229,961 +0.69(+1.44%)
Sep 27, 2022 48.03 48.78 47.43 48.14 2,165,844 +0.44(+0.92%)
Sep 26, 2022 46.70 48.50 46.65 47.70 3,642,493 +0.81(+1.73%)
Sep 23, 2022 46.06 46.90 45.82 46.89 2,345,787 +0.18(+0.38%)
Sep 22, 2022 47.18 47.25 46.25 46.71 2,073,607 -0.61(-1.28%)
Sep 21, 2022 47.50 48.47 47.32 47.32 1,254,465 +0.17(+0.35%)
Sep 20, 2022 47.96 48.09 46.64 47.15 1,096,520 -1.17(-2.43%)
Sep 19, 2022 46.84 48.48 46.79 48.33 1,508,974 +1.33(+2.83%)
Sep 16, 2022 45.97 47.11 45.39 47.00 4,987,709 -0.57(-1.19%)
Sep 15, 2022 48.84 49.39 47.13 47.56 2,211,499 -1.29(-2.64%)
Sep 14, 2022 48.76 48.93 48.23 48.86 1,820,464 +0.18(+0.36%)
Sep 13, 2022 48.34 49.24 48.16 48.68 1,627,530 -1.15(-2.32%)
Sep 12, 2022 50.45 50.89 49.82 49.83 1,533,278 +0.02(+0.04%)
Sep 09, 2022 49.03 49.91 48.95 49.81 1,312,993 +1.13(+2.31%)
Sep 08, 2022 48.48 48.72 47.82 48.69 1,933,911 -0.13(-0.26%)
Sep 07, 2022 47.92 48.83 47.43 48.82 1,590,479 +0.86(+1.80%)
Sep 06, 2022 48.94 49.22 47.69 47.95 1,633,097 -1.27(-2.58%)
Sep 02, 2022 50.22 50.57 49.10 49.23 1,517,636 -0.60(-1.20%)
Sep 01, 2022 48.95 49.89 48.49 49.82 1,873,476 +0.51(+1.03%)
Aug 31, 2022 50.52 50.52 49.20 49.32 2,725,683 -0.95(-1.88%)
Aug 30, 2022 50.38 50.73 49.57 50.26 1,510,390 +0.09(+0.17%)
Aug 29, 2022 51.38 51.57 50.16 50.17 1,570,325 -1.56(-3.02%)
Aug 26, 2022 53.14 53.46 51.70 51.74 850,888 -1.51(-2.84%)
Aug 25, 2022 52.56 53.25 52.33 53.25 1,092,449 +0.84(+1.60%)
Aug 24, 2022 52.41 52.86 51.75 52.41 1,232,370 -0.35(-0.67%)
Aug 23, 2022 53.64 54.13 52.69 52.76 1,755,471 -0.70(-1.31%)
Aug 22, 2022 53.45 54.32 53.09 53.46 1,182,850 -0.69(-1.28%)
Aug 19, 2022 54.27 54.70 53.79 54.16 1,200,786 -0.58(-1.05%)
Aug 18, 2022 54.53 54.89 54.43 54.73 1,098,003 +0.20(+0.36%)
Aug 17, 2022 55.18 55.18 53.66 54.54 2,420,230 -1.08(-1.95%)
Aug 16, 2022 55.00 56.22 54.92 55.62 1,850,783 +0.52(+0.94%)
Aug 15, 2022 54.74 55.39 54.40 55.10 1,813,888 +0.03(+0.05%)
Aug 12, 2022 54.68 55.15 54.58 55.08 1,044,637 +0.28(+0.52%)
Aug 11, 2022 54.19 55.20 54.02 54.79 1,578,362 +0.94(+1.74%)
Aug 10, 2022 53.29 54.06 52.90 53.86 2,318,965 +1.39(+2.64%)
Aug 09, 2022 52.88 53.14 52.25 52.47 843,521 -0.64(-1.21%)
Aug 08, 2022 53.43 54.14 52.95 53.11 992,831 +0.02(+0.04%)
Aug 05, 2022 52.09 53.27 52.03 53.09 1,170,299 +0.69(+1.32%)
Aug 04, 2022 52.82 53.19 52.01 52.40 1,442,033 -0.42(-0.79%)
Aug 03, 2022 52.04 52.95 51.69 52.82 1,400,545 +1.19(+2.31%)
Aug 02, 2022 52.11 52.38 51.50 51.63 1,340,367 -0.80(-1.53%)
Aug 01, 2022 53.47 53.95 52.15 52.43 1,764,234 -1.22(-2.27%)
Jul 29, 2022 51.87 53.99 51.87 53.65 2,177,781 +1.63(+3.13%)
Jul 28, 2022 50.52 52.47 50.52 52.02 1,798,822 +1.72(+3.42%)
Jul 27, 2022 49.67 50.40 48.97 50.30 1,403,006 +0.95(+1.92%)
Jul 26, 2022 49.38 49.66 48.71 49.35 1,477,454 -0.32(-0.65%)
Jul 25, 2022 49.95 49.97 49.28 49.68 1,399,163 -0.28(-0.57%)
Jul 22, 2022 51.00 51.00 49.75 49.96 1,345,563 -0.89(-1.75%)
Jul 21, 2022 50.47 52.08 49.62 50.85 3,767,594 +1.82(+3.70%)
Jul 20, 2022 49.25 49.31 48.31 49.03 2,290,172 -0.33(-0.67%)
Jul 19, 2022 47.84 49.45 47.60 49.36 2,046,533 +2.13(+4.51%)
Jul 18, 2022 47.30 47.70 46.99 47.24 1,201,746 +0.10(+0.21%)
Jul 15, 2022 47.25 47.83 46.87 47.14 1,275,560 +0.42(+0.90%)
Jul 14, 2022 46.76 47.06 45.47 46.72 1,669,675 -0.68(-1.44%)
Jul 13, 2022 46.54 47.83 45.89 47.40 2,300,692 +0.16(+0.33%)
Jul 12, 2022 47.28 48.46 46.86 47.25 2,237,798 +0.29(+0.62%)
Jul 11, 2022 46.96 47.41 46.76 46.95 800,545 -0.12(-0.25%)
Jul 08, 2022 46.77 47.36 46.10 47.07 1,634,281 +0.29(+0.63%)
Jul 07, 2022 46.65 47.37 46.63 46.78 1,924,210 +0.29(+0.63%)
Jul 06, 2022 45.86 46.77 44.98 46.48 2,226,490 +0.70(+1.54%)
Jul 05, 2022 45.91 46.33 45.15 45.78 1,650,032 -0.80(-1.72%)
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.