Skip to main content

Knight-Swift Transporation Inc (NY: KNX )

46.90 -0.21 (-0.44%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 46.50 48.11 46.11 47.11 2,524,098 +0.64(+1.38%)
May 21, 2024 48.19 48.25 46.38 46.47 2,348,129 -1.99(-4.11%)
May 20, 2024 49.03 49.14 48.44 48.46 1,217,381 -0.68(-1.38%)
May 17, 2024 50.29 50.37 49.12 49.14 1,639,783 -1.35(-2.67%)
May 16, 2024 50.00 50.97 50.00 50.49 2,688,452 +0.56(+1.12%)
May 15, 2024 50.70 51.39 49.72 49.93 2,246,057 +0.45(+0.91%)
May 14, 2024 50.57 50.93 48.97 49.48 2,652,161 -0.53(-1.06%)
May 13, 2024 50.11 50.84 49.39 50.01 2,863,838 +0.16(+0.32%)
May 10, 2024 48.85 49.98 48.75 49.85 2,503,123 +1.04(+2.13%)
May 09, 2024 48.30 49.26 48.03 48.81 1,690,014 +0.49(+1.01%)
May 08, 2024 47.59 48.69 47.45 48.32 2,099,660 +0.26(+0.54%)
May 07, 2024 47.80 48.59 47.80 48.06 2,116,783 +0.50(+1.05%)
May 06, 2024 47.58 47.69 46.90 47.56 1,448,438 +0.49(+1.04%)
May 03, 2024 47.72 48.18 47.00 47.07 2,182,246 +0.00(+0.00%)
May 02, 2024 47.31 47.52 46.74 47.07 1,748,788 +0.17(+0.36%)
May 01, 2024 45.99 47.94 45.55 46.90 2,349,921 +0.67(+1.45%)
Apr 30, 2024 46.67 46.72 46.07 46.23 1,893,428 -0.63(-1.34%)
Apr 29, 2024 47.08 47.98 46.56 46.86 2,831,276 -0.03(-0.06%)
Apr 26, 2024 46.46 47.44 46.26 46.89 4,211,689 -0.25(-0.53%)
Apr 25, 2024 47.16 47.86 46.63 47.14 4,028,412 -1.37(-2.82%)
Apr 24, 2024 48.76 49.15 47.92 48.51 3,351,107 -0.72(-1.46%)
Apr 23, 2024 48.25 49.48 48.25 49.23 2,438,344 +1.08(+2.24%)
Apr 22, 2024 48.56 48.63 47.82 48.15 2,409,331 +0.01(+0.02%)
Apr 19, 2024 47.87 48.56 47.83 48.14 2,447,020 +0.26(+0.54%)
Apr 18, 2024 48.59 48.79 47.44 47.88 4,820,932 -0.65(-1.34%)
Apr 17, 2024 46.01 49.36 45.79 48.53 11,672,710 -2.25(-4.43%)
Apr 16, 2024 50.68 51.20 50.28 50.78 2,085,635 +0.03(+0.06%)
Apr 15, 2024 51.24 51.38 50.43 50.75 1,091,941 -0.25(-0.49%)
Apr 12, 2024 51.64 51.84 50.64 51.00 1,441,067 -1.00(-1.92%)
Apr 11, 2024 51.74 52.27 51.70 52.00 1,151,623 +0.46(+0.89%)
Apr 10, 2024 52.46 52.56 51.17 51.54 2,254,157 -2.11(-3.93%)
Apr 09, 2024 53.28 54.00 53.28 53.65 1,362,904 +0.51(+0.96%)
Apr 08, 2024 53.41 53.75 53.10 53.14 1,053,793 -0.03(-0.06%)
Apr 05, 2024 53.03 53.57 52.85 53.17 1,266,489 -0.18(-0.34%)
Apr 04, 2024 54.44 54.67 53.11 53.35 1,120,475 -0.98(-1.80%)
Apr 03, 2024 53.39 54.54 53.26 54.33 1,595,345 +0.95(+1.78%)
Apr 02, 2024 54.11 54.52 53.18 53.38 1,365,926 -1.40(-2.56%)
Apr 01, 2024 54.88 55.16 54.41 54.78 1,442,445 -0.24(-0.44%)
Mar 28, 2024 54.44 55.05 55.05 55.02 2,747,772 +1.42(+2.65%)
Mar 27, 2024 53.04 53.80 52.59 53.60 2,307,065 +0.87(+1.65%)
Mar 26, 2024 52.42 52.84 52.37 52.73 1,709,107 +0.62(+1.19%)
Mar 25, 2024 52.45 52.56 51.47 52.11 2,465,812 -0.47(-0.89%)
Mar 22, 2024 53.75 53.91 52.23 52.58 2,076,277 -0.90(-1.68%)
Mar 21, 2024 53.59 54.25 53.32 53.48 1,450,906 +0.03(+0.06%)
Mar 20, 2024 52.11 53.57 51.96 53.45 1,942,710 +1.37(+2.63%)
Mar 19, 2024 51.90 52.86 51.78 52.08 4,127,082 -0.54(-1.03%)
Mar 18, 2024 54.27 54.47 52.43 52.62 2,685,571 -1.52(-2.81%)
Mar 15, 2024 54.30 55.00 54.11 54.14 2,290,238 -0.50(-0.92%)
Mar 14, 2024 56.00 56.13 54.28 54.64 1,593,690 -1.49(-2.65%)
Mar 13, 2024 56.58 57.15 55.98 56.13 1,385,760 -0.61(-1.08%)
Mar 12, 2024 56.49 57.02 56.38 56.74 966,319 +0.07(+0.12%)
Mar 11, 2024 56.36 57.03 56.08 56.67 1,393,607 +0.24(+0.43%)
Mar 08, 2024 56.92 57.42 56.33 56.43 1,710,627 +0.04(+0.07%)
Mar 07, 2024 55.48 56.65 55.31 56.39 1,552,420 +1.28(+2.32%)
Mar 06, 2024 55.59 56.06 54.79 55.11 2,181,926 -0.28(-0.50%)
Mar 05, 2024 54.35 56.00 53.89 55.39 2,355,677 +0.78(+1.42%)
Mar 04, 2024 55.19 55.52 54.56 54.61 1,542,599 -0.43(-0.78%)
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.