Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
56.87
-3.94 (-6.48%)
At close: Mar 6, 2026, 4:00 PM EST
55.86
-1.01 (-1.78%)
After-hours: Mar 6, 2026, 7:00 PM EST
KNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.52 | 59.52 | 56.28 | 56.87 | 56.87 | -6.79% | 3,490,066 |
| Mar 5, 2026 | 62.55 | 62.97 | 60.29 | 61.01 | 60.81 | -3.92% | 2,653,828 |
| Mar 4, 2026 | 62.68 | 64.10 | 62.03 | 63.50 | 63.29 | 3.07% | 3,120,320 |
| Mar 3, 2026 | 60.72 | 62.11 | 58.97 | 61.61 | 61.41 | -1.03% | 2,179,317 |
| Mar 2, 2026 | 61.85 | 63.84 | 60.58 | 62.25 | 62.05 | -1.06% | 2,282,819 |
| Feb 27, 2026 | 60.75 | 62.98 | 60.73 | 62.92 | 62.71 | 1.98% | 3,471,137 |
| Feb 26, 2026 | 59.21 | 62.29 | 58.56 | 61.70 | 61.50 | 5.07% | 3,721,627 |
| Feb 25, 2026 | 60.40 | 60.57 | 58.39 | 58.72 | 58.53 | -2.51% | 1,897,215 |
| Feb 24, 2026 | 59.36 | 60.43 | 59.13 | 60.23 | 60.03 | 1.74% | 2,338,173 |
| Feb 23, 2026 | 61.19 | 61.26 | 58.66 | 59.20 | 59.01 | -4.05% | 2,078,017 |
| Feb 20, 2026 | 58.97 | 62.63 | 58.97 | 61.70 | 61.50 | 4.22% | 3,823,252 |
| Feb 19, 2026 | 59.00 | 59.66 | 58.74 | 59.20 | 59.01 | -0.25% | 3,318,466 |
| Feb 18, 2026 | 59.87 | 60.44 | 59.05 | 59.35 | 59.16 | -0.89% | 2,367,876 |
| Feb 17, 2026 | 59.45 | 60.67 | 59.16 | 59.88 | 59.68 | 0.55% | 2,184,187 |
| Feb 13, 2026 | 60.01 | 60.25 | 58.54 | 59.55 | 59.35 | -0.58% | 2,650,601 |
| Feb 12, 2026 | 61.63 | 62.02 | 56.86 | 59.90 | 59.70 | -0.60% | 5,909,022 |
| Feb 11, 2026 | 60.05 | 62.20 | 60.01 | 60.26 | 60.06 | 0.35% | 3,191,257 |
| Feb 10, 2026 | 58.77 | 60.52 | 58.77 | 60.05 | 59.85 | 1.40% | 2,121,518 |
| Feb 9, 2026 | 60.26 | 60.29 | 58.74 | 59.22 | 59.03 | -1.58% | 2,533,176 |
| Feb 6, 2026 | 58.88 | 60.42 | 58.37 | 60.17 | 59.97 | 1.71% | 3,265,910 |
| Feb 5, 2026 | 59.55 | 60.89 | 59.02 | 59.16 | 58.97 | -1.66% | 3,309,392 |
| Feb 4, 2026 | 60.00 | 61.28 | 59.50 | 60.16 | 59.96 | 0.69% | 3,875,554 |
| Feb 3, 2026 | 59.01 | 61.00 | 59.01 | 59.75 | 59.55 | 1.00% | 4,442,006 |
| Feb 2, 2026 | 55.31 | 59.17 | 55.22 | 59.16 | 58.97 | 7.37% | 6,613,125 |
| Jan 30, 2026 | 54.93 | 55.46 | 54.53 | 55.10 | 54.92 | -1.29% | 1,713,116 |
| Jan 29, 2026 | 55.65 | 56.17 | 54.56 | 55.82 | 55.64 | 0.45% | 1,942,726 |
| Jan 28, 2026 | 55.11 | 56.33 | 54.98 | 55.57 | 55.39 | 1.22% | 2,461,618 |
| Jan 27, 2026 | 56.22 | 56.42 | 54.83 | 54.90 | 54.72 | -2.43% | 2,766,218 |
| Jan 26, 2026 | 56.94 | 57.36 | 56.24 | 56.27 | 56.09 | -1.19% | 2,948,539 |
| Jan 23, 2026 | 58.97 | 59.30 | 56.86 | 56.95 | 56.76 | -4.19% | 5,723,251 |
| Jan 22, 2026 | 58.53 | 59.89 | 57.27 | 59.44 | 59.25 | 2.61% | 7,382,233 |
| Jan 21, 2026 | 55.00 | 58.76 | 55.00 | 57.93 | 57.74 | 5.19% | 6,659,608 |
| Jan 20, 2026 | 56.10 | 56.46 | 54.93 | 55.07 | 54.89 | -2.79% | 3,275,039 |
| Jan 16, 2026 | 57.16 | 57.87 | 56.06 | 56.65 | 56.46 | -1.50% | 2,785,948 |
| Jan 15, 2026 | 57.39 | 57.94 | 56.77 | 57.51 | 57.32 | 0.59% | 2,457,341 |
| Jan 14, 2026 | 57.43 | 57.43 | 56.03 | 57.17 | 56.98 | 0.14% | 2,773,310 |
| Jan 13, 2026 | 56.73 | 57.63 | 56.54 | 57.09 | 56.90 | 0.60% | 1,825,146 |
| Jan 12, 2026 | 56.70 | 57.03 | 56.20 | 56.75 | 56.56 | -0.75% | 2,270,420 |
| Jan 9, 2026 | 57.50 | 57.76 | 56.39 | 57.18 | 56.99 | 0.56% | 3,780,684 |
| Jan 8, 2026 | 54.98 | 57.47 | 54.91 | 56.86 | 56.67 | 3.12% | 5,036,746 |
| Jan 7, 2026 | 55.04 | 55.48 | 53.88 | 55.14 | 54.96 | 0.18% | 4,285,200 |
| Jan 6, 2026 | 53.64 | 55.37 | 53.64 | 55.04 | 54.86 | 1.83% | 3,986,876 |
| Jan 5, 2026 | 51.91 | 54.74 | 51.80 | 54.05 | 53.87 | 3.48% | 3,121,934 |
| Jan 2, 2026 | 52.39 | 52.71 | 51.80 | 52.23 | 52.06 | -0.10% | 2,375,775 |
| Dec 31, 2025 | 52.62 | 52.75 | 52.18 | 52.28 | 52.11 | -0.61% | 1,608,097 |
| Dec 30, 2025 | 53.16 | 53.36 | 52.43 | 52.60 | 52.43 | -1.24% | 1,112,715 |
| Dec 29, 2025 | 53.32 | 53.47 | 52.91 | 53.26 | 53.09 | -0.06% | 1,545,490 |
| Dec 26, 2025 | 53.34 | 53.56 | 53.02 | 53.29 | 53.12 | -0.52% | 948,702 |
| Dec 24, 2025 | 53.74 | 53.89 | 53.45 | 53.57 | 53.39 | -0.07% | 537,864 |
| Dec 23, 2025 | 53.32 | 53.75 | 53.10 | 53.61 | 53.43 | 0.30% | 2,299,623 |
| Dec 22, 2025 | 52.50 | 53.79 | 52.45 | 53.45 | 53.27 | 2.08% | 2,205,183 |
| Dec 19, 2025 | 52.35 | 52.93 | 51.68 | 52.36 | 52.19 | -0.46% | 3,592,386 |
| Dec 18, 2025 | 53.06 | 53.41 | 52.15 | 52.60 | 52.43 | -0.11% | 3,205,100 |
| Dec 17, 2025 | 53.23 | 53.81 | 52.56 | 52.66 | 52.49 | -1.48% | 2,389,634 |
| Dec 16, 2025 | 53.47 | 54.17 | 53.05 | 53.45 | 53.27 | 0.47% | 3,495,212 |
| Dec 15, 2025 | 53.32 | 53.87 | 52.83 | 53.20 | 53.03 | -0.04% | 5,473,199 |
| Dec 12, 2025 | 52.70 | 53.37 | 52.04 | 53.22 | 53.05 | 1.39% | 4,726,392 |
| Dec 11, 2025 | 51.75 | 53.50 | 51.67 | 52.49 | 52.32 | 1.90% | 4,112,576 |
| Dec 10, 2025 | 49.70 | 51.79 | 49.50 | 51.51 | 51.34 | 3.48% | 4,269,950 |
| Dec 9, 2025 | 51.21 | 51.44 | 49.61 | 49.78 | 49.62 | -2.41% | 4,409,091 |
| Dec 8, 2025 | 51.36 | 52.57 | 50.88 | 51.01 | 50.84 | -0.57% | 3,187,972 |
| Dec 5, 2025 | 50.61 | 51.90 | 50.61 | 51.30 | 51.13 | 0.73% | 2,965,907 |
| Dec 4, 2025 | 50.72 | 51.69 | 50.61 | 50.93 | 50.58 | 0.41% | 3,469,279 |
| Dec 3, 2025 | 48.98 | 51.15 | 48.87 | 50.72 | 50.38 | 3.85% | 5,467,113 |
| Dec 2, 2025 | 46.93 | 48.95 | 46.84 | 48.84 | 48.51 | 3.17% | 4,381,177 |
| Dec 1, 2025 | 45.86 | 47.51 | 45.64 | 47.34 | 47.02 | 3.36% | 3,105,572 |
| Nov 28, 2025 | 46.20 | 46.32 | 45.65 | 45.80 | 45.49 | - | 1,034,343 |
| Nov 26, 2025 | 45.05 | 46.26 | 45.05 | 45.80 | 45.49 | 0.79% | 1,737,364 |
| Nov 25, 2025 | 44.83 | 45.86 | 44.76 | 45.44 | 45.13 | 2.32% | 2,243,307 |
| Nov 24, 2025 | 44.19 | 44.70 | 43.69 | 44.41 | 44.11 | 0.54% | 2,423,159 |
| Nov 21, 2025 | 42.09 | 44.72 | 41.92 | 44.17 | 43.87 | 5.97% | 3,730,930 |
| Nov 20, 2025 | 42.19 | 42.79 | 41.44 | 41.68 | 41.40 | -0.12% | 2,419,920 |
| Nov 19, 2025 | 41.90 | 42.41 | 41.35 | 41.73 | 41.45 | -0.48% | 2,342,171 |
| Nov 18, 2025 | 41.75 | 42.52 | 41.43 | 41.93 | 41.64 | 0.19% | 2,428,415 |
| Nov 17, 2025 | 42.99 | 42.99 | 41.24 | 41.85 | 41.57 | -2.61% | 3,044,226 |
| Nov 14, 2025 | 43.46 | 43.70 | 42.70 | 42.97 | 42.68 | -2.16% | 2,227,957 |
| Nov 13, 2025 | 44.44 | 44.94 | 43.46 | 43.92 | 43.62 | -1.99% | 2,219,060 |
| Nov 12, 2025 | 44.57 | 45.78 | 44.40 | 44.81 | 44.51 | 1.06% | 2,522,396 |
| Nov 11, 2025 | 45.00 | 45.45 | 43.78 | 44.34 | 44.04 | -3.21% | 4,068,517 |
| Nov 10, 2025 | 46.31 | 46.56 | 44.35 | 45.81 | 45.50 | -1.10% | 2,770,750 |
| Nov 7, 2025 | 44.03 | 46.39 | 43.99 | 46.32 | 46.00 | 4.47% | 2,888,684 |
| Nov 6, 2025 | 44.33 | 44.74 | 43.91 | 44.34 | 44.04 | -0.54% | 2,074,929 |
| Nov 5, 2025 | 44.79 | 45.39 | 43.28 | 44.58 | 44.28 | -0.47% | 2,181,310 |
| Nov 4, 2025 | 43.55 | 45.00 | 43.32 | 44.79 | 44.49 | 2.07% | 2,542,655 |
| Nov 3, 2025 | 44.92 | 45.31 | 43.71 | 43.88 | 43.58 | -2.75% | 3,019,222 |
| Oct 31, 2025 | 43.34 | 45.43 | 43.20 | 45.12 | 44.81 | 3.65% | 4,505,985 |
| Oct 30, 2025 | 44.22 | 44.66 | 43.34 | 43.53 | 43.23 | -2.16% | 5,362,610 |
| Oct 29, 2025 | 43.92 | 45.05 | 43.44 | 44.49 | 44.19 | 1.67% | 4,060,186 |
| Oct 28, 2025 | 45.39 | 45.39 | 43.76 | 43.76 | 43.46 | -2.97% | 3,109,136 |
| Oct 27, 2025 | 45.75 | 46.33 | 44.87 | 45.10 | 44.79 | -0.51% | 4,112,238 |
| Oct 24, 2025 | 44.22 | 45.62 | 44.02 | 45.33 | 45.02 | 3.00% | 5,108,924 |
| Oct 23, 2025 | 45.46 | 47.51 | 43.76 | 44.01 | 43.71 | -7.13% | 11,303,448 |
| Oct 22, 2025 | 47.34 | 48.38 | 47.02 | 47.39 | 47.07 | -0.15% | 6,220,068 |
| Oct 21, 2025 | 47.46 | 48.33 | 47.08 | 47.46 | 47.14 | -0.23% | 4,009,917 |
| Oct 20, 2025 | 47.43 | 48.19 | 47.10 | 47.57 | 47.25 | 1.13% | 3,642,659 |
| Oct 17, 2025 | 46.96 | 47.51 | 45.75 | 47.04 | 46.72 | - | 5,133,670 |
| Oct 16, 2025 | 47.00 | 47.38 | 45.53 | 47.04 | 46.72 | 6.43% | 5,966,482 |
| Oct 15, 2025 | 43.92 | 44.61 | 43.66 | 44.20 | 43.90 | 1.24% | 2,990,239 |
| Oct 14, 2025 | 42.50 | 43.96 | 42.39 | 43.66 | 43.36 | 2.18% | 3,020,274 |
| Oct 13, 2025 | 42.95 | 43.37 | 42.44 | 42.73 | 42.44 | 0.85% | 3,431,203 |