Knight-Swift Transporation Inc (NY: KNX )

53.67 +0.99 (+1.88%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 55.77 58.57 55.50 58.14 3,055,944 +1.64(+2.91%)
Jan 30, 2023 58.01 58.30 56.14 56.50 3,213,853 -1.66(-2.86%)
Jan 27, 2023 58.06 61.62 57.73 58.16 4,836,949 +1.36(+2.39%)
Jan 26, 2023 56.60 56.95 55.14 56.81 2,664,634 +0.34(+0.61%)
Jan 25, 2023 55.81 56.80 55.49 56.46 1,852,448 +0.09(+0.16%)
Jan 24, 2023 55.51 56.87 55.51 56.37 1,343,057 -0.05(-0.09%)
Jan 23, 2023 55.76 57.03 55.67 56.42 2,053,930 +0.88(+1.58%)
Jan 20, 2023 55.25 55.58 54.70 55.55 1,073,537 +0.82(+1.49%)
Jan 19, 2023 55.02 55.20 54.02 54.73 1,446,500 -0.56(-1.01%)
Jan 18, 2023 55.53 57.17 55.27 55.29 2,207,420 -0.09(-0.16%)
Jan 17, 2023 54.65 55.74 54.42 55.38 2,435,649 +1.13(+2.09%)
Jan 13, 2023 54.42 54.73 54.01 54.25 2,742,038 -0.63(-1.15%)
Jan 12, 2023 55.31 55.39 54.66 54.88 1,485,961 -0.35(-0.64%)
Jan 11, 2023 55.21 55.74 54.54 55.23 1,567,159 +0.82(+1.50%)
Jan 10, 2023 54.91 54.98 54.01 54.42 1,549,030 -0.64(-1.16%)
Jan 09, 2023 54.18 56.18 53.95 55.06 1,506,129 +0.51(+0.94%)
Jan 06, 2023 53.37 54.97 53.14 54.54 1,370,840 +1.52(+2.88%)
Jan 05, 2023 53.13 53.30 52.31 53.02 1,424,504 -0.45(-0.85%)
Jan 04, 2023 52.67 54.28 52.18 53.47 2,468,286 +1.28(+2.45%)
Jan 03, 2023 51.97 52.42 51.25 52.19 1,836,854 +0.63(+1.22%)
Dec 30, 2022 51.35 52.01 51.04 51.56 1,384,960 -0.11(-0.21%)
Dec 29, 2022 50.90 52.23 50.90 51.67 948,824 +1.06(+2.10%)
Dec 28, 2022 51.49 51.82 50.43 50.61 913,284 -1.08(-2.09%)
Dec 27, 2022 51.44 52.04 51.21 51.69 735,839 +0.17(+0.32%)
Dec 23, 2022 50.80 51.64 50.68 51.52 832,337 +0.61(+1.20%)
Dec 22, 2022 50.87 51.16 49.67 50.91 1,291,100 -0.37(-0.73%)
Dec 21, 2022 50.66 51.56 50.04 51.29 1,789,374 +1.03(+2.06%)
Dec 20, 2022 51.17 51.42 50.17 50.25 2,418,697 -1.26(-2.44%)
Dec 19, 2022 53.50 53.55 51.42 51.51 2,936,934 -1.95(-3.64%)
Dec 16, 2022 53.37 53.89 53.05 53.46 5,751,423 -0.29(-0.53%)
Dec 15, 2022 55.54 55.66 53.56 53.75 1,445,552 -2.57(-4.56%)
Dec 14, 2022 55.20 56.80 55.20 56.31 1,839,493 +0.95(+1.72%)
Dec 13, 2022 57.04 57.77 55.18 55.36 2,098,746 -0.16(-0.28%)
Dec 12, 2022 53.85 55.53 53.40 55.52 1,862,529 +1.62(+3.01%)
Dec 09, 2022 54.01 54.34 53.73 53.89 1,532,033 -0.34(-0.63%)
Dec 08, 2022 55.26 55.52 53.97 54.24 1,535,435 -0.87(-1.57%)
Dec 07, 2022 54.31 55.30 54.14 55.10 1,664,982 +0.44(+0.81%)
Dec 06, 2022 54.61 55.04 53.85 54.66 1,505,852 +0.02(+0.04%)
Dec 05, 2022 55.34 55.62 54.28 54.64 1,448,083 -1.16(-2.08%)
Dec 02, 2022 54.89 56.48 54.59 55.80 1,459,878 +0.48(+0.87%)
Dec 01, 2022 54.31 55.59 53.55 55.32 2,017,511 +0.90(+1.66%)
Nov 30, 2022 53.53 54.59 52.99 54.42 2,849,095 +0.63(+1.17%)
Nov 29, 2022 53.86 54.43 53.20 53.79 1,033,733 +0.25(+0.46%)
Nov 28, 2022 53.09 54.76 52.80 53.54 1,809,165 -0.07(-0.13%)
Nov 25, 2022 53.08 53.70 52.78 53.61 381,916 +0.59(+1.11%)
Nov 23, 2022 52.56 53.29 52.26 53.02 989,726 +0.40(+0.76%)
Nov 22, 2022 53.36 53.80 52.18 52.62 1,808,920 -0.44(-0.83%)
Nov 21, 2022 53.63 54.19 52.94 53.06 1,805,671 -0.67(-1.24%)
Nov 18, 2022 53.27 53.86 52.43 53.73 2,126,860 +1.20(+2.28%)
Nov 17, 2022 52.25 52.66 50.97 52.53 1,586,833 -0.39(-0.74%)
Nov 16, 2022 54.77 54.92 52.61 52.93 2,692,461 -2.66(-4.79%)
Nov 15, 2022 54.84 56.35 54.55 55.59 3,695,753 +1.81(+3.36%)
Nov 14, 2022 52.76 55.02 52.58 53.78 2,960,949 +1.07(+2.03%)
Nov 11, 2022 52.66 54.49 52.15 52.71 4,932,045 +0.94(+1.82%)
Nov 10, 2022 48.11 51.85 47.80 51.77 3,835,284 +5.13(+11.01%)
Nov 09, 2022 47.41 48.69 46.51 46.63 1,312,892 -1.27(-2.64%)
Nov 08, 2022 48.82 48.82 47.24 47.90 2,112,750 -0.64(-1.31%)
Nov 07, 2022 47.50 48.92 47.16 48.54 1,584,552 +1.16(+2.45%)
Nov 04, 2022 47.24 47.62 46.51 47.38 1,094,165 +0.45(+0.96%)
Nov 03, 2022 45.77 47.43 45.24 46.93 1,597,201 +0.49(+1.06%)
Nov 02, 2022 47.61 48.74 46.44 46.44 1,820,046 -1.46(-3.05%)
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.