Knight-Swift Transportation Holdings Inc. (KNX)
NYSE: KNX · Real-Time Price · USD
65.53
+0.84 (1.30%)
At close: Apr 28, 2026, 4:00 PM EDT
65.83
+0.30 (0.46%)
After-hours: Apr 28, 2026, 7:23 PM EDT
KNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.03 | 65.72 | 64.44 | 65.53 | 65.53 | 1.30% | 2,067,278 |
| Apr 27, 2026 | 65.26 | 66.58 | 64.06 | 64.69 | 64.69 | -0.78% | 2,438,607 |
| Apr 24, 2026 | 65.84 | 66.36 | 64.44 | 65.20 | 65.20 | -0.87% | 2,299,883 |
| Apr 23, 2026 | 66.18 | 67.75 | 65.38 | 65.77 | 65.77 | 2.80% | 4,298,008 |
| Apr 22, 2026 | 65.00 | 65.56 | 63.51 | 63.98 | 63.98 | -1.36% | 2,688,341 |
| Apr 21, 2026 | 65.85 | 66.61 | 64.20 | 64.86 | 64.86 | -1.05% | 2,657,819 |
| Apr 20, 2026 | 64.00 | 65.99 | 63.69 | 65.55 | 65.55 | 1.75% | 1,865,570 |
| Apr 17, 2026 | 65.00 | 66.00 | 63.62 | 64.42 | 64.42 | 0.14% | 4,643,440 |
| Apr 16, 2026 | 62.47 | 65.71 | 62.30 | 64.33 | 64.33 | 4.50% | 4,195,250 |
| Apr 15, 2026 | 61.77 | 62.36 | 61.15 | 61.56 | 61.56 | -0.69% | 2,505,889 |
| Apr 14, 2026 | 62.02 | 63.30 | 61.44 | 61.99 | 61.99 | 0.24% | 2,681,545 |
| Apr 13, 2026 | 60.94 | 61.89 | 59.91 | 61.84 | 61.84 | 0.06% | 2,288,503 |
| Apr 10, 2026 | 61.43 | 62.02 | 60.81 | 61.80 | 61.80 | 0.78% | 2,784,446 |
| Apr 9, 2026 | 62.17 | 62.70 | 60.91 | 61.32 | 61.32 | -1.84% | 3,691,492 |
| Apr 8, 2026 | 61.98 | 63.50 | 61.71 | 62.47 | 62.47 | 4.96% | 4,316,768 |
| Apr 7, 2026 | 59.51 | 60.66 | 59.12 | 59.52 | 59.52 | -0.38% | 2,733,370 |
| Apr 6, 2026 | 58.10 | 59.87 | 58.10 | 59.75 | 59.75 | 1.96% | 1,963,128 |
| Apr 2, 2026 | 56.52 | 59.10 | 56.38 | 58.60 | 58.60 | 1.77% | 2,025,828 |
| Apr 1, 2026 | 58.00 | 59.29 | 57.33 | 57.58 | 57.58 | - | 2,768,019 |
| Mar 31, 2026 | 56.35 | 57.79 | 55.82 | 57.58 | 57.58 | 3.82% | 3,092,258 |
| Mar 30, 2026 | 55.82 | 56.39 | 55.09 | 55.46 | 55.46 | -0.16% | 2,110,922 |
| Mar 27, 2026 | 55.58 | 55.94 | 54.75 | 55.55 | 55.55 | 0.07% | 2,848,448 |
| Mar 26, 2026 | 55.67 | 56.62 | 55.27 | 55.51 | 55.51 | -1.47% | 2,733,861 |
| Mar 25, 2026 | 55.84 | 56.44 | 54.93 | 56.34 | 56.34 | 2.42% | 3,065,237 |
| Mar 24, 2026 | 53.52 | 56.08 | 53.39 | 55.01 | 55.01 | 1.55% | 3,349,084 |
| Mar 23, 2026 | 55.40 | 56.53 | 54.10 | 54.17 | 54.17 | 1.67% | 3,278,396 |
| Mar 20, 2026 | 53.40 | 53.83 | 52.38 | 53.28 | 53.28 | -0.17% | 2,922,759 |
| Mar 19, 2026 | 52.25 | 53.53 | 51.96 | 53.37 | 53.37 | 0.89% | 2,683,225 |
| Mar 18, 2026 | 53.11 | 54.09 | 51.86 | 52.90 | 52.90 | 0.99% | 4,594,675 |
| Mar 17, 2026 | 53.76 | 54.31 | 51.64 | 52.38 | 52.38 | -1.45% | 2,712,920 |
| Mar 16, 2026 | 53.32 | 53.88 | 52.03 | 53.15 | 53.15 | 2.35% | 3,145,213 |
| Mar 13, 2026 | 54.50 | 54.69 | 51.76 | 51.93 | 51.93 | -0.15% | 5,036,079 |
| Mar 12, 2026 | 54.60 | 54.74 | 51.93 | 52.01 | 52.01 | -6.68% | 4,635,473 |
| Mar 11, 2026 | 56.72 | 57.19 | 54.44 | 55.73 | 55.73 | -2.77% | 2,118,441 |
| Mar 10, 2026 | 57.49 | 59.02 | 56.80 | 57.32 | 57.32 | -0.74% | 2,814,298 |
| Mar 9, 2026 | 55.85 | 57.88 | 54.21 | 57.75 | 57.75 | 1.55% | 3,770,948 |
| 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 |