Skip to main content

Knight-Swift Transporation Inc (NY: KNX )

54.10 +0.50 (+0.93%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 53.04 53.80 52.59 53.60 2,307,065 +0.87(+1.65%)
Mar 26, 2024 52.42 52.84 52.37 52.73 1,709,107 +0.62(+1.19%)
Mar 25, 2024 52.45 52.56 51.47 52.11 2,465,812 -0.47(-0.89%)
Mar 22, 2024 53.75 53.91 52.23 52.58 2,076,277 -0.90(-1.68%)
Mar 21, 2024 53.59 54.25 53.32 53.48 1,450,906 +0.03(+0.06%)
Mar 20, 2024 52.11 53.57 51.96 53.45 1,942,710 +1.37(+2.63%)
Mar 19, 2024 51.90 52.86 51.78 52.08 4,127,082 -0.54(-1.03%)
Mar 18, 2024 54.27 54.47 52.43 52.62 2,685,571 -1.52(-2.81%)
Mar 15, 2024 54.30 55.00 54.11 54.14 2,290,238 -0.50(-0.92%)
Mar 14, 2024 56.00 56.13 54.28 54.64 1,593,690 -1.49(-2.65%)
Mar 13, 2024 56.58 57.15 55.98 56.13 1,385,760 -0.61(-1.08%)
Mar 12, 2024 56.49 57.02 56.38 56.74 966,319 +0.07(+0.12%)
Mar 11, 2024 56.36 57.03 56.08 56.67 1,393,607 +0.24(+0.43%)
Mar 08, 2024 56.92 57.42 56.33 56.43 1,710,627 +0.04(+0.07%)
Mar 07, 2024 55.48 56.65 55.31 56.39 1,552,420 +1.28(+2.32%)
Mar 06, 2024 55.59 56.06 54.79 55.11 2,181,926 -0.28(-0.50%)
Mar 05, 2024 54.35 56.00 53.89 55.39 2,355,677 +0.78(+1.42%)
Mar 04, 2024 55.19 55.52 54.56 54.61 1,542,599 -0.43(-0.78%)
Mar 01, 2024 56.07 56.31 54.78 55.04 2,132,743 -1.14(-2.02%)
Feb 29, 2024 55.97 56.56 55.71 56.18 2,455,454 +0.45(+0.81%)
Feb 28, 2024 57.03 57.03 55.67 55.73 2,140,430 -1.57(-2.73%)
Feb 27, 2024 57.22 57.52 55.85 57.29 2,682,922 -0.36(-0.62%)
Feb 26, 2024 57.86 58.12 57.24 57.65 1,549,934 -0.40(-0.69%)
Feb 23, 2024 58.12 58.31 57.50 58.05 1,606,250 +0.26(+0.45%)
Feb 22, 2024 57.50 57.97 57.33 57.79 1,339,269 +0.29(+0.50%)
Feb 21, 2024 56.74 57.66 56.44 57.50 1,490,291 +0.87(+1.53%)
Feb 20, 2024 56.27 56.69 55.06 56.64 2,010,413 -0.02(-0.04%)
Feb 16, 2024 57.64 57.75 56.27 56.66 2,556,665 -1.37(-2.35%)
Feb 15, 2024 59.16 59.43 57.50 58.02 2,147,386 -0.92(-1.56%)
Feb 14, 2024 59.59 59.79 58.41 58.94 2,762,335 -0.21(-0.35%)
Feb 13, 2024 58.95 59.42 58.09 59.15 1,373,678 -0.91(-1.51%)
Feb 12, 2024 59.61 60.22 59.31 60.06 1,731,530 +0.44(+0.74%)
Feb 09, 2024 59.80 59.85 58.79 59.62 1,372,362 -0.14(-0.23%)
Feb 08, 2024 59.90 60.12 58.19 59.76 1,997,247 -0.38(-0.63%)
Feb 07, 2024 60.15 60.81 59.85 60.14 2,033,446 +0.18(+0.30%)
Feb 06, 2024 59.34 60.37 59.18 59.96 2,083,908 +0.73(+1.23%)
Feb 05, 2024 58.83 59.50 58.62 59.23 1,662,517 +0.03(+0.05%)
Feb 02, 2024 57.67 59.61 57.18 59.20 2,630,306 +1.51(+2.61%)
Feb 01, 2024 57.36 57.91 56.14 57.69 1,710,367 +0.48(+0.84%)
Jan 31, 2024 57.83 58.38 57.15 57.21 1,991,379 -0.57(-0.98%)
Jan 30, 2024 57.11 58.00 56.49 57.78 1,410,562 +0.27(+0.47%)
Jan 29, 2024 56.96 57.56 56.51 57.51 1,514,600 +0.35(+0.61%)
Jan 26, 2024 58.09 58.09 56.35 57.16 2,108,205 -0.57(-0.98%)
Jan 25, 2024 55.91 58.33 55.60 57.73 4,757,234 +0.92(+1.61%)
Jan 24, 2024 57.15 57.69 56.69 56.81 3,188,428 -0.06(-0.11%)
Jan 23, 2024 57.21 57.41 56.55 56.87 2,504,595 -0.01(-0.02%)
Jan 22, 2024 55.52 57.04 55.48 56.88 2,278,390 +2.03(+3.71%)
Jan 19, 2024 55.74 55.99 54.24 54.85 2,041,354 -0.40(-0.72%)
Jan 18, 2024 53.57 55.33 53.43 55.25 2,677,507 +1.82(+3.42%)
Jan 17, 2024 53.44 53.73 53.11 53.42 1,677,546 -0.66(-1.22%)
Jan 16, 2024 53.81 54.09 53.18 54.08 2,174,483 -0.13(-0.24%)
Jan 12, 2024 55.56 55.58 53.89 54.21 2,662,681 -1.08(-1.95%)
Jan 11, 2024 56.40 56.40 54.95 55.29 1,914,131 -1.42(-2.50%)
Jan 10, 2024 56.15 56.78 55.63 56.71 1,699,339 +0.36(+0.64%)
Jan 09, 2024 56.89 57.17 56.19 56.35 1,279,068 -0.97(-1.69%)
Jan 08, 2024 56.22 57.52 55.99 57.31 1,542,442 +1.09(+1.93%)
Jan 05, 2024 55.36 56.53 55.10 56.23 2,106,717 +0.87(+1.57%)
Jan 04, 2024 55.44 55.52 54.71 55.36 2,148,260 -0.25(-0.45%)
Jan 03, 2024 56.42 56.55 55.07 55.61 1,908,834 -1.64(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.