Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
76.61
-0.46 (-0.60%)
At close: Jun 26, 2026, 4:00 PM EDT
77.00
+0.39 (0.51%)
After-hours: Jun 26, 2026, 7:55 PM EDT
KNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.67 | 77.61 | 76.03 | 76.61 | 76.61 | -0.60% | 4,114,062 |
| Jun 25, 2026 | 76.36 | 77.99 | 75.67 | 77.07 | 77.07 | 3.42% | 3,958,277 |
| Jun 24, 2026 | 74.50 | 75.19 | 73.72 | 74.52 | 74.52 | 0.70% | 3,618,688 |
| Jun 23, 2026 | 75.46 | 75.93 | 73.66 | 74.00 | 74.00 | -1.86% | 3,602,631 |
| Jun 22, 2026 | 75.00 | 76.52 | 74.00 | 75.40 | 75.40 | 1.69% | 3,938,387 |
| Jun 18, 2026 | 73.21 | 75.39 | 73.21 | 74.15 | 74.15 | 1.56% | 6,961,217 |
| Jun 17, 2026 | 77.28 | 77.28 | 72.69 | 73.01 | 73.01 | -5.60% | 9,017,892 |
| Jun 16, 2026 | 79.14 | 79.25 | 76.93 | 77.34 | 77.34 | -2.41% | 5,164,737 |
| Jun 15, 2026 | 80.90 | 81.25 | 78.16 | 79.25 | 79.25 | -2.81% | 4,324,456 |
| Jun 12, 2026 | 82.84 | 82.86 | 81.16 | 81.54 | 81.54 | -1.10% | 3,222,455 |
| Jun 11, 2026 | 80.36 | 82.46 | 79.57 | 82.45 | 82.45 | 4.04% | 3,620,812 |
| Jun 10, 2026 | 77.23 | 80.66 | 75.46 | 79.25 | 79.25 | -1.37% | 5,291,961 |
| Jun 9, 2026 | 80.96 | 82.44 | 78.57 | 80.35 | 80.35 | -0.45% | 4,534,202 |
| Jun 8, 2026 | 78.48 | 80.96 | 78.10 | 80.71 | 80.71 | 2.99% | 7,640,974 |
| Jun 5, 2026 | 77.39 | 79.96 | 77.37 | 78.57 | 78.37 | - | 4,372,673 |
| Jun 4, 2026 | 79.10 | 79.10 | 76.95 | 78.57 | 78.37 | 0.38% | 4,654,997 |
| Jun 3, 2026 | 77.33 | 78.73 | 77.23 | 78.27 | 78.07 | 0.84% | 2,687,386 |
| Jun 2, 2026 | 78.70 | 78.84 | 76.37 | 77.62 | 77.42 | -0.39% | 3,279,877 |
| Jun 1, 2026 | 76.09 | 78.29 | 74.47 | 77.92 | 77.72 | 3.03% | 3,663,471 |
| May 29, 2026 | 74.13 | 76.39 | 74.00 | 75.63 | 75.44 | 0.81% | 6,050,722 |
| May 28, 2026 | 73.68 | 75.66 | 72.79 | 75.02 | 74.83 | 1.13% | 5,498,377 |
| May 27, 2026 | 72.47 | 74.58 | 72.47 | 74.18 | 73.99 | 1.71% | 3,716,059 |
| May 26, 2026 | 70.61 | 73.36 | 70.55 | 72.93 | 72.74 | 4.01% | 3,065,033 |
| May 22, 2026 | 70.67 | 71.19 | 69.28 | 70.12 | 69.94 | -0.19% | 2,734,193 |
| May 21, 2026 | 69.95 | 71.09 | 69.01 | 70.25 | 70.07 | -1.06% | 5,058,405 |
| May 20, 2026 | 69.00 | 71.63 | 69.00 | 71.00 | 70.82 | 3.85% | 5,420,704 |
| May 19, 2026 | 68.62 | 69.18 | 67.29 | 68.37 | 68.20 | -1.30% | 3,306,351 |
| May 18, 2026 | 69.47 | 69.99 | 68.61 | 69.27 | 69.09 | 0.30% | 3,731,951 |
| May 15, 2026 | 67.00 | 69.35 | 65.67 | 69.06 | 68.88 | 1.51% | 5,276,611 |
| May 14, 2026 | 60.40 | 68.36 | 60.05 | 68.03 | 67.86 | 13.82% | 14,722,734 |
| May 13, 2026 | 59.59 | 60.86 | 59.43 | 59.77 | 59.62 | -0.22% | 3,734,842 |
| May 12, 2026 | 61.89 | 61.97 | 59.34 | 59.90 | 59.75 | -3.26% | 3,590,647 |
| May 11, 2026 | 63.90 | 64.31 | 61.65 | 61.92 | 61.76 | -3.33% | 4,117,170 |
| May 8, 2026 | 63.91 | 64.52 | 63.00 | 64.05 | 63.89 | 0.96% | 2,020,120 |
| May 7, 2026 | 63.88 | 65.19 | 63.02 | 63.44 | 63.28 | -1.29% | 3,940,439 |
| May 6, 2026 | 61.44 | 65.29 | 61.44 | 64.27 | 64.11 | 4.30% | 12,803,349 |
| May 5, 2026 | 60.50 | 63.04 | 60.37 | 61.62 | 61.46 | -0.84% | 7,038,458 |
| May 4, 2026 | 63.04 | 63.12 | 61.37 | 62.14 | 61.98 | -2.91% | 3,423,141 |
| May 1, 2026 | 65.54 | 66.10 | 63.98 | 64.00 | 63.84 | -1.39% | 2,478,568 |
| Apr 30, 2026 | 63.40 | 65.00 | 62.48 | 64.90 | 64.73 | 2.43% | 2,298,589 |
| Apr 29, 2026 | 65.59 | 66.58 | 62.54 | 63.36 | 63.20 | -3.31% | 3,246,430 |
| Apr 28, 2026 | 65.03 | 65.72 | 64.44 | 65.53 | 65.36 | 1.30% | 2,068,011 |
| Apr 27, 2026 | 65.26 | 66.58 | 64.06 | 64.69 | 64.53 | -0.78% | 2,440,283 |
| Apr 24, 2026 | 65.84 | 66.36 | 64.44 | 65.20 | 65.03 | -0.87% | 2,338,063 |
| Apr 23, 2026 | 66.18 | 67.75 | 65.38 | 65.77 | 65.60 | 2.80% | 4,301,092 |
| Apr 22, 2026 | 65.00 | 65.56 | 63.51 | 63.98 | 63.82 | -1.36% | 2,690,353 |
| Apr 21, 2026 | 65.85 | 66.61 | 64.20 | 64.86 | 64.69 | -1.05% | 2,658,179 |
| Apr 20, 2026 | 64.00 | 65.99 | 63.69 | 65.55 | 65.38 | 1.75% | 1,866,981 |
| Apr 17, 2026 | 65.00 | 66.00 | 63.62 | 64.42 | 64.26 | 0.14% | 4,644,226 |
| Apr 16, 2026 | 62.47 | 65.71 | 62.30 | 64.33 | 64.17 | 4.50% | 4,240,851 |
| Apr 15, 2026 | 61.77 | 62.36 | 61.15 | 61.56 | 61.40 | -0.69% | 2,521,782 |
| Apr 14, 2026 | 62.02 | 63.30 | 61.44 | 61.99 | 61.83 | 0.24% | 2,684,568 |
| Apr 13, 2026 | 60.94 | 61.89 | 59.91 | 61.84 | 61.68 | 0.06% | 2,292,484 |
| Apr 10, 2026 | 61.43 | 62.02 | 60.81 | 61.80 | 61.64 | 0.78% | 2,810,858 |
| Apr 9, 2026 | 62.17 | 62.70 | 60.91 | 61.32 | 61.16 | -1.84% | 3,691,492 |
| Apr 8, 2026 | 61.98 | 63.50 | 61.71 | 62.47 | 62.31 | 4.96% | 4,318,136 |
| Apr 7, 2026 | 59.51 | 60.66 | 59.12 | 59.52 | 59.37 | -0.38% | 2,763,959 |
| Apr 6, 2026 | 58.10 | 59.87 | 58.10 | 59.75 | 59.60 | 1.96% | 1,963,129 |
| Apr 2, 2026 | 56.52 | 59.10 | 56.38 | 58.60 | 58.45 | 1.77% | 2,025,915 |
| Apr 1, 2026 | 58.00 | 59.29 | 57.33 | 57.58 | 57.43 | - | 2,768,030 |
| Mar 31, 2026 | 56.35 | 57.79 | 55.82 | 57.58 | 57.43 | 3.82% | 3,092,258 |
| Mar 30, 2026 | 55.82 | 56.39 | 55.09 | 55.46 | 55.32 | -0.16% | 2,112,300 |
| Mar 27, 2026 | 55.58 | 55.94 | 54.75 | 55.55 | 55.41 | 0.07% | 2,848,449 |
| Mar 26, 2026 | 55.67 | 56.62 | 55.27 | 55.51 | 55.37 | -1.47% | 2,734,614 |
| Mar 25, 2026 | 55.84 | 56.44 | 54.93 | 56.34 | 56.20 | 2.42% | 3,065,238 |
| Mar 24, 2026 | 53.52 | 56.08 | 53.39 | 55.01 | 54.87 | 1.55% | 3,489,341 |
| Mar 23, 2026 | 55.40 | 56.53 | 54.10 | 54.17 | 54.03 | 1.67% | 3,278,396 |
| Mar 20, 2026 | 53.40 | 53.83 | 52.38 | 53.28 | 53.14 | -0.17% | 3,163,009 |
| Mar 19, 2026 | 52.25 | 53.53 | 51.96 | 53.37 | 53.23 | 0.89% | 2,697,370 |
| Mar 18, 2026 | 53.11 | 54.09 | 51.86 | 52.90 | 52.77 | 0.99% | 4,599,063 |
| Mar 17, 2026 | 53.76 | 54.31 | 51.64 | 52.38 | 52.25 | -1.45% | 2,714,847 |
| Mar 16, 2026 | 53.32 | 53.88 | 52.03 | 53.15 | 53.01 | 2.35% | 3,146,350 |
| Mar 13, 2026 | 54.50 | 54.69 | 51.76 | 51.93 | 51.80 | -0.15% | 5,082,062 |
| Mar 12, 2026 | 54.60 | 54.74 | 51.93 | 52.01 | 51.88 | -6.68% | 4,638,376 |
| Mar 11, 2026 | 56.72 | 57.19 | 54.44 | 55.73 | 55.59 | -2.77% | 2,118,451 |
| Mar 10, 2026 | 57.49 | 59.02 | 56.80 | 57.32 | 57.17 | -0.74% | 2,819,475 |
| Mar 9, 2026 | 55.85 | 57.88 | 54.21 | 57.75 | 57.60 | 1.55% | 3,770,948 |
| Mar 6, 2026 | 59.52 | 59.52 | 56.28 | 56.87 | 56.73 | -6.48% | 3,520,100 |
| Mar 5, 2026 | 62.55 | 62.97 | 60.29 | 61.01 | 60.66 | -3.92% | 2,659,624 |
| Mar 4, 2026 | 62.68 | 64.10 | 62.03 | 63.50 | 63.13 | 3.07% | 3,120,320 |
| Mar 3, 2026 | 60.72 | 62.11 | 58.97 | 61.61 | 61.25 | -1.03% | 2,179,317 |
| Mar 2, 2026 | 61.85 | 63.84 | 60.58 | 62.25 | 61.89 | -1.06% | 2,282,819 |
| Feb 27, 2026 | 60.75 | 62.98 | 60.73 | 62.92 | 62.55 | 1.98% | 3,471,137 |
| Feb 26, 2026 | 59.21 | 62.29 | 58.56 | 61.70 | 61.34 | 5.07% | 3,721,627 |
| Feb 25, 2026 | 60.40 | 60.57 | 58.39 | 58.72 | 58.38 | -2.51% | 1,897,215 |
| Feb 24, 2026 | 59.36 | 60.43 | 59.13 | 60.23 | 59.88 | 1.74% | 2,338,173 |
| Feb 23, 2026 | 61.19 | 61.26 | 58.66 | 59.20 | 58.86 | -4.05% | 2,078,017 |
| Feb 20, 2026 | 58.97 | 62.63 | 58.97 | 61.70 | 61.34 | 4.22% | 3,823,252 |
| Feb 19, 2026 | 59.00 | 59.66 | 58.74 | 59.20 | 58.86 | -0.25% | 3,318,466 |
| Feb 18, 2026 | 59.87 | 60.44 | 59.05 | 59.35 | 59.00 | -0.89% | 2,367,876 |
| Feb 17, 2026 | 59.45 | 60.67 | 59.16 | 59.88 | 59.53 | 0.55% | 2,184,187 |
| Feb 13, 2026 | 60.01 | 60.25 | 58.54 | 59.55 | 59.20 | -0.58% | 2,650,601 |
| Feb 12, 2026 | 61.63 | 62.02 | 56.86 | 59.90 | 59.55 | -0.60% | 5,909,022 |
| Feb 11, 2026 | 60.05 | 62.20 | 60.01 | 60.26 | 59.91 | 0.35% | 3,191,257 |
| Feb 10, 2026 | 58.77 | 60.52 | 58.77 | 60.05 | 59.70 | 1.40% | 2,121,518 |
| Feb 9, 2026 | 60.26 | 60.29 | 58.74 | 59.22 | 58.88 | -1.58% | 2,533,176 |
| Feb 6, 2026 | 58.88 | 60.42 | 58.37 | 60.17 | 59.82 | 1.71% | 3,265,910 |
| Feb 5, 2026 | 59.55 | 60.89 | 59.02 | 59.16 | 58.82 | -1.66% | 3,309,392 |
| Feb 4, 2026 | 60.00 | 61.28 | 59.50 | 60.16 | 59.81 | 0.69% | 3,875,554 |
| Feb 3, 2026 | 59.01 | 61.00 | 59.01 | 59.75 | 59.40 | 1.00% | 4,442,006 |