Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
51.30
+0.73 (1.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
KNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.61 | 51.90 | 50.61 | 51.30 | 51.30 | 0.73% | 2,965,677 |
| Dec 4, 2025 | 50.72 | 51.69 | 50.61 | 50.93 | 50.75 | 0.41% | 3,468,286 |
| Dec 3, 2025 | 48.98 | 51.15 | 48.87 | 50.72 | 50.54 | 3.85% | 5,467,113 |
| Dec 2, 2025 | 46.93 | 48.95 | 46.84 | 48.84 | 48.67 | 3.17% | 4,381,177 |
| Dec 1, 2025 | 45.86 | 47.51 | 45.64 | 47.34 | 47.17 | 3.36% | 3,105,572 |
| Nov 28, 2025 | 46.20 | 46.32 | 45.65 | 45.80 | 45.64 | - | 1,034,343 |
| Nov 26, 2025 | 45.05 | 46.26 | 45.05 | 45.80 | 45.64 | 0.79% | 1,737,364 |
| Nov 25, 2025 | 44.83 | 45.86 | 44.76 | 45.44 | 45.28 | 2.32% | 2,243,307 |
| Nov 24, 2025 | 44.19 | 44.70 | 43.69 | 44.41 | 44.25 | 0.54% | 2,423,159 |
| Nov 21, 2025 | 42.09 | 44.72 | 41.92 | 44.17 | 44.01 | 5.97% | 3,730,930 |
| Nov 20, 2025 | 42.19 | 42.79 | 41.44 | 41.68 | 41.53 | -0.12% | 2,419,920 |
| Nov 19, 2025 | 41.90 | 42.41 | 41.35 | 41.73 | 41.58 | -0.48% | 2,342,171 |
| Nov 18, 2025 | 41.75 | 42.52 | 41.43 | 41.93 | 41.78 | 0.19% | 2,428,415 |
| Nov 17, 2025 | 42.99 | 42.99 | 41.24 | 41.85 | 41.70 | -2.61% | 3,044,226 |
| Nov 14, 2025 | 43.46 | 43.70 | 42.70 | 42.97 | 42.82 | -2.16% | 2,227,957 |
| Nov 13, 2025 | 44.44 | 44.94 | 43.46 | 43.92 | 43.76 | -1.99% | 2,219,060 |
| Nov 12, 2025 | 44.57 | 45.78 | 44.40 | 44.81 | 44.65 | 1.06% | 2,522,396 |
| Nov 11, 2025 | 45.00 | 45.45 | 43.78 | 44.34 | 44.18 | -3.21% | 4,068,517 |
| Nov 10, 2025 | 46.31 | 46.56 | 44.35 | 45.81 | 45.65 | -1.10% | 2,770,750 |
| Nov 7, 2025 | 44.03 | 46.39 | 43.99 | 46.32 | 46.16 | 4.47% | 2,888,684 |
| Nov 6, 2025 | 44.33 | 44.74 | 43.91 | 44.34 | 44.18 | -0.54% | 2,074,929 |
| Nov 5, 2025 | 44.79 | 45.39 | 43.28 | 44.58 | 44.42 | -0.47% | 2,181,310 |
| Nov 4, 2025 | 43.55 | 45.00 | 43.32 | 44.79 | 44.63 | 2.07% | 2,542,655 |
| Nov 3, 2025 | 44.92 | 45.31 | 43.71 | 43.88 | 43.72 | -2.75% | 3,019,222 |
| Oct 31, 2025 | 43.34 | 45.43 | 43.20 | 45.12 | 44.96 | 3.65% | 4,505,985 |
| Oct 30, 2025 | 44.22 | 44.66 | 43.34 | 43.53 | 43.38 | -2.16% | 5,362,610 |
| Oct 29, 2025 | 43.92 | 45.05 | 43.44 | 44.49 | 44.33 | 1.67% | 4,060,186 |
| Oct 28, 2025 | 45.39 | 45.39 | 43.76 | 43.76 | 43.61 | -2.97% | 3,109,136 |
| Oct 27, 2025 | 45.75 | 46.33 | 44.87 | 45.10 | 44.94 | -0.51% | 4,112,238 |
| Oct 24, 2025 | 44.22 | 45.62 | 44.02 | 45.33 | 45.17 | 3.00% | 5,108,924 |
| Oct 23, 2025 | 45.46 | 47.51 | 43.76 | 44.01 | 43.85 | -7.13% | 11,303,448 |
| Oct 22, 2025 | 47.34 | 48.38 | 47.02 | 47.39 | 47.22 | -0.15% | 6,220,068 |
| Oct 21, 2025 | 47.46 | 48.33 | 47.08 | 47.46 | 47.29 | -0.23% | 4,009,917 |
| Oct 20, 2025 | 47.43 | 48.19 | 47.10 | 47.57 | 47.40 | 1.13% | 3,642,659 |
| Oct 17, 2025 | 46.96 | 47.51 | 45.75 | 47.04 | 46.87 | - | 5,133,670 |
| Oct 16, 2025 | 47.00 | 47.38 | 45.53 | 47.04 | 46.87 | 6.43% | 5,966,482 |
| Oct 15, 2025 | 43.92 | 44.61 | 43.66 | 44.20 | 44.04 | 1.24% | 2,990,239 |
| Oct 14, 2025 | 42.50 | 43.96 | 42.39 | 43.66 | 43.51 | 2.18% | 3,020,274 |
| Oct 13, 2025 | 42.95 | 43.37 | 42.44 | 42.73 | 42.58 | 0.85% | 3,431,203 |
| Oct 10, 2025 | 44.84 | 44.84 | 42.12 | 42.37 | 42.22 | -5.34% | 5,679,223 |
| Oct 9, 2025 | 45.56 | 46.03 | 44.69 | 44.76 | 44.60 | -2.42% | 8,005,988 |
| Oct 8, 2025 | 42.26 | 46.10 | 42.22 | 45.87 | 45.71 | 7.20% | 9,245,017 |
| Oct 7, 2025 | 42.97 | 43.38 | 41.98 | 42.79 | 42.64 | -1.09% | 3,621,641 |
| Oct 6, 2025 | 41.74 | 43.56 | 41.52 | 43.26 | 43.11 | 4.47% | 5,110,878 |
| Oct 3, 2025 | 40.69 | 42.04 | 40.34 | 41.41 | 41.26 | 3.78% | 5,825,269 |
| Oct 2, 2025 | 39.39 | 40.04 | 39.06 | 39.90 | 39.76 | 2.47% | 4,086,710 |
| Oct 1, 2025 | 39.42 | 39.71 | 38.91 | 38.94 | 38.80 | -1.44% | 2,506,721 |
| Sep 30, 2025 | 39.99 | 40.08 | 39.15 | 39.51 | 39.37 | -1.59% | 4,168,557 |
| Sep 29, 2025 | 39.91 | 40.26 | 39.22 | 40.15 | 40.01 | 1.26% | 2,533,697 |
| Sep 26, 2025 | 38.98 | 39.89 | 38.63 | 39.65 | 39.51 | 1.33% | 3,257,205 |
| Sep 25, 2025 | 39.07 | 39.50 | 38.75 | 39.13 | 38.99 | -0.10% | 2,311,366 |
| Sep 24, 2025 | 39.00 | 39.67 | 38.79 | 39.17 | 39.03 | -0.71% | 2,564,179 |
| Sep 23, 2025 | 39.77 | 40.01 | 39.08 | 39.45 | 39.31 | -0.08% | 3,387,941 |
| Sep 22, 2025 | 39.95 | 40.25 | 39.34 | 39.48 | 39.34 | -1.40% | 2,859,272 |
| Sep 19, 2025 | 41.25 | 41.74 | 39.93 | 40.04 | 39.90 | -3.10% | 3,994,561 |
| Sep 18, 2025 | 41.96 | 42.42 | 41.10 | 41.32 | 41.17 | -0.96% | 2,844,670 |
| Sep 17, 2025 | 42.53 | 43.47 | 41.47 | 41.72 | 41.57 | -1.97% | 3,153,367 |
| Sep 16, 2025 | 41.78 | 42.60 | 41.56 | 42.56 | 42.41 | 2.31% | 2,573,841 |
| Sep 15, 2025 | 41.85 | 42.03 | 41.34 | 41.60 | 41.45 | -0.22% | 2,497,748 |
| Sep 12, 2025 | 42.81 | 43.08 | 41.66 | 41.69 | 41.54 | -2.93% | 1,792,456 |
| Sep 11, 2025 | 41.61 | 43.01 | 41.35 | 42.95 | 42.80 | 3.12% | 2,129,196 |
| Sep 10, 2025 | 42.70 | 43.08 | 41.47 | 41.65 | 41.50 | -2.91% | 3,061,047 |
| Sep 9, 2025 | 42.73 | 42.96 | 42.00 | 42.90 | 42.75 | 0.33% | 2,648,475 |
| Sep 8, 2025 | 43.06 | 43.24 | 42.08 | 42.76 | 42.61 | -0.81% | 1,581,382 |
| Sep 5, 2025 | 43.26 | 44.87 | 42.79 | 43.11 | 42.96 | -2.27% | 2,659,284 |
| Sep 4, 2025 | 43.51 | 44.23 | 42.58 | 44.11 | 43.77 | 1.19% | 2,212,146 |
| Sep 3, 2025 | 43.21 | 43.91 | 42.76 | 43.59 | 43.26 | 0.46% | 2,611,062 |
| Sep 2, 2025 | 43.33 | 43.71 | 43.06 | 43.39 | 43.06 | -1.16% | 2,252,001 |
| Aug 29, 2025 | 43.92 | 44.42 | 43.77 | 43.90 | 43.57 | -0.07% | 1,990,628 |
| Aug 28, 2025 | 44.43 | 44.43 | 43.27 | 43.93 | 43.60 | -0.68% | 2,266,258 |
| Aug 27, 2025 | 44.30 | 44.87 | 43.94 | 44.23 | 43.89 | -0.52% | 1,725,515 |
| Aug 26, 2025 | 43.40 | 44.87 | 43.25 | 44.46 | 44.12 | 2.11% | 3,200,898 |
| Aug 25, 2025 | 44.77 | 44.77 | 43.44 | 43.54 | 43.21 | -3.18% | 2,214,738 |
| Aug 22, 2025 | 43.04 | 45.63 | 42.93 | 44.97 | 44.63 | 5.27% | 3,726,358 |
| Aug 21, 2025 | 41.75 | 42.94 | 41.49 | 42.72 | 42.40 | 1.50% | 2,234,744 |
| Aug 20, 2025 | 43.22 | 43.33 | 42.08 | 42.09 | 41.77 | -3.11% | 1,310,825 |
| Aug 19, 2025 | 42.55 | 43.94 | 42.44 | 43.44 | 43.11 | 2.77% | 2,408,403 |
| Aug 18, 2025 | 42.56 | 43.01 | 42.23 | 42.27 | 41.95 | -0.54% | 1,883,458 |
| Aug 15, 2025 | 43.06 | 43.20 | 42.50 | 42.50 | 42.18 | -1.30% | 1,710,701 |
| Aug 14, 2025 | 43.31 | 43.71 | 42.78 | 43.06 | 42.73 | -2.34% | 2,282,975 |
| Aug 13, 2025 | 42.99 | 44.11 | 42.39 | 44.09 | 43.75 | 3.06% | 3,199,189 |
| Aug 12, 2025 | 41.36 | 42.90 | 41.08 | 42.78 | 42.45 | 4.39% | 2,908,154 |
| Aug 11, 2025 | 41.11 | 41.52 | 40.48 | 40.98 | 40.67 | -0.32% | 2,811,183 |
| Aug 8, 2025 | 41.52 | 41.76 | 40.96 | 41.11 | 40.80 | -0.82% | 1,959,943 |
| Aug 7, 2025 | 42.98 | 42.98 | 41.37 | 41.45 | 41.13 | -2.52% | 2,039,311 |
| Aug 6, 2025 | 42.60 | 42.64 | 42.08 | 42.52 | 42.20 | 0.33% | 1,905,599 |
| Aug 5, 2025 | 42.17 | 42.69 | 41.70 | 42.38 | 42.06 | 0.78% | 2,153,838 |
| Aug 4, 2025 | 41.43 | 42.29 | 41.12 | 42.05 | 41.73 | 1.84% | 2,579,151 |
| Aug 1, 2025 | 41.83 | 42.19 | 40.89 | 41.29 | 40.98 | -2.85% | 4,409,861 |
| Jul 31, 2025 | 42.01 | 42.58 | 41.58 | 42.50 | 42.18 | 0.33% | 4,436,591 |
| Jul 30, 2025 | 43.54 | 43.54 | 41.99 | 42.36 | 42.04 | -2.31% | 3,755,538 |
| Jul 29, 2025 | 44.34 | 44.65 | 43.21 | 43.36 | 43.03 | -2.41% | 3,924,419 |
| Jul 28, 2025 | 44.73 | 44.84 | 43.60 | 44.43 | 44.09 | -0.91% | 3,855,777 |
| Jul 25, 2025 | 46.21 | 46.21 | 44.21 | 44.84 | 44.50 | -1.56% | 3,686,014 |
| Jul 24, 2025 | 46.05 | 47.18 | 44.56 | 45.55 | 45.20 | -0.24% | 8,481,894 |
| Jul 23, 2025 | 45.62 | 46.22 | 45.13 | 45.66 | 45.31 | 1.06% | 4,291,500 |
| Jul 22, 2025 | 44.64 | 45.47 | 44.60 | 45.18 | 44.84 | 1.69% | 1,851,410 |
| Jul 21, 2025 | 44.97 | 45.31 | 44.43 | 44.43 | 44.09 | -0.52% | 1,881,965 |
| Jul 18, 2025 | 46.08 | 46.26 | 44.20 | 44.66 | 44.32 | -2.06% | 2,099,723 |
| Jul 17, 2025 | 45.08 | 45.85 | 45.08 | 45.60 | 45.25 | 1.18% | 1,199,186 |