Knight-Swift Transportation Holdings Inc. (KNX)

77.68
-0.19 (-0.24%)
NYSE· Last Trade: Jul 1st, 11:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Knight-Swift Transportation Holdings Inc. (KNX)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202678.2078.8877.1477.873,445,68477.87
6/29/202676.5978.2276.1478.183,337,57678.18
6/26/202676.6777.6176.0376.614,167,65976.61
6/25/202676.3677.9975.6777.073,958,41977.07
6/24/202674.5075.1973.7274.523,651,06174.52
6/23/202675.4675.9373.6674.003,616,27874.00
6/22/202675.0076.5274.0075.404,078,43475.40
6/18/202673.2175.3973.2174.157,215,40574.15
6/17/202677.2877.2872.6973.019,043,48273.01
6/16/202679.1479.2576.9377.345,164,74177.34
6/15/202680.9081.2578.1679.254,326,21579.25
6/12/202682.8482.8681.1681.543,222,49581.54
6/11/202680.3682.4679.5782.453,989,67782.45
6/10/202677.2380.6675.4679.255,292,93579.25
6/09/202680.9682.4478.5780.354,576,34980.35
6/08/202678.4880.9678.1080.717,647,33980.71
6/05/202677.3979.9677.3778.574,372,67378.37
6/04/202679.1079.1076.9578.574,685,57978.37
6/03/202677.3378.7377.2378.272,687,38678.07
6/02/202678.7078.8476.3777.623,279,87877.42
6/01/202676.0978.2974.4777.923,663,47177.72
5/29/20260.0176.3974.0075.636,050,72275.44
5/28/202673.6875.6672.7975.025,830,52374.83
5/27/202672.4774.5872.4774.183,716,06073.99
5/26/202670.6173.3670.5572.933,073,73372.74
5/22/202670.6771.1969.2870.122,741,88969.94
5/21/202669.9571.0969.0170.255,058,40670.07
5/20/202669.0071.6369.0071.005,420,70570.82
5/19/202668.6269.1867.2968.373,306,35268.20
5/18/202669.4769.9968.6169.273,731,95169.09
5/15/202667.0069.3565.6769.065,276,61268.88
5/14/202660.4068.3660.0568.0314,815,41667.86
5/13/202659.5960.8559.4359.773,734,84359.62
5/12/202661.8961.9759.3459.903,590,63759.75
5/11/202663.9064.3161.6561.924,316,04961.76
5/08/202663.9164.5263.0064.052,020,12163.89
5/07/202663.8865.1963.0263.443,977,93463.28
5/06/202661.4465.2961.4464.2712,973,74364.11
5/05/202660.5063.0460.3761.627,038,46061.46
5/04/202663.0463.1261.3762.143,423,14161.98
5/01/202665.5466.0963.9864.002,478,56863.84
4/30/202663.4065.0062.4864.902,298,59064.73
4/29/202665.5966.5862.5463.363,246,43263.20
4/28/202665.0365.7264.4465.532,068,00065.36
4/27/202665.2666.5864.0664.692,440,28464.53
4/24/202665.8466.3664.4465.202,338,06465.03
4/23/202666.1867.7565.3865.774,301,09365.60
4/22/202665.0065.5663.5163.982,690,34263.82
4/21/202665.8566.6164.2064.862,658,17964.69
4/20/202664.0065.9963.6965.551,866,98265.38
4/17/202665.0066.0063.6264.424,644,22764.26
4/16/202662.4765.7162.3064.334,240,84464.17
4/15/202661.7762.3661.1561.562,521,78261.40
4/14/202662.0263.3061.4461.992,684,56961.83
4/13/202660.9461.8959.9161.842,292,48461.68
4/10/202661.4362.0260.8161.802,810,85961.64
4/09/202662.1762.7060.9161.323,691,49261.16
4/08/202661.9863.5061.7162.474,318,13662.31
4/07/202659.5160.6659.1259.522,763,96059.37
4/06/202658.1059.8758.1059.751,963,12959.60
4/02/202656.5259.1056.3858.602,025,91658.45
4/01/202658.0059.2957.3357.582,768,03057.43