Skip to main content

Knight-Swift Transporation Inc (NY: KNX )

53.76 +4.78 (+9.76%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 49.30 50.07 48.79 48.98 2,573,231 -0.46(-0.93%)
Jul 23, 2024 49.76 49.83 48.99 49.44 1,549,872 -0.56(-1.12%)
Jul 22, 2024 50.09 50.45 49.18 50.00 1,597,601 +0.00(+0.00%)
Jul 19, 2024 49.68 50.17 49.00 50.00 1,486,622 +0.22(+0.44%)
Jul 18, 2024 51.03 51.03 49.51 49.78 2,136,336 -1.37(-2.68%)
Jul 17, 2024 51.44 51.90 51.01 51.15 2,441,596 -0.91(-1.75%)
Jul 16, 2024 50.45 52.23 50.45 52.06 2,231,698 +1.82(+3.62%)
Jul 15, 2024 50.03 51.01 49.51 50.24 1,908,322 +0.36(+0.72%)
Jul 12, 2024 49.91 50.73 49.47 49.88 2,156,304 +0.34(+0.69%)
Jul 11, 2024 49.30 50.18 48.95 49.54 2,026,716 +0.46(+0.94%)
Jul 10, 2024 48.25 49.12 48.18 49.08 1,183,887 +1.09(+2.27%)
Jul 09, 2024 48.83 48.99 47.67 47.99 1,959,421 -1.34(-2.72%)
Jul 08, 2024 49.54 49.65 48.19 49.33 1,483,009 -0.10(-0.20%)
Jul 05, 2024 49.82 49.83 48.75 49.43 2,502,647 -0.60(-1.20%)
Jul 03, 2024 49.63 50.84 49.53 50.03 929,713 +0.26(+0.52%)
Jul 02, 2024 50.22 50.56 49.60 49.77 1,709,158 -0.39(-0.78%)
Jul 01, 2024 49.83 50.31 49.47 50.16 2,059,091 +0.24(+0.48%)
Jun 28, 2024 48.87 50.11 48.87 49.92 3,295,836 +1.25(+2.57%)
Jun 27, 2024 48.60 48.99 48.41 48.67 2,016,930 -0.24(-0.49%)
Jun 26, 2024 48.03 49.22 47.74 48.91 1,725,015 +0.74(+1.54%)
Jun 25, 2024 48.56 48.73 47.82 48.17 1,816,283 -0.72(-1.47%)
Jun 24, 2024 48.40 49.23 48.14 48.89 1,762,020 +0.54(+1.12%)
Jun 21, 2024 47.53 48.81 47.51 48.35 2,600,761 +0.98(+2.07%)
Jun 20, 2024 46.85 47.68 46.67 47.37 1,432,322 +0.46(+0.98%)
Jun 18, 2024 46.97 47.69 46.78 46.91 1,098,582 -0.07(-0.15%)
Jun 17, 2024 46.49 47.12 46.19 46.98 1,525,021 +0.22(+0.47%)
Jun 14, 2024 47.28 47.28 45.78 46.76 1,680,347 -0.98(-2.05%)
Jun 13, 2024 48.59 48.85 47.32 47.74 1,465,600 -1.07(-2.19%)
Jun 12, 2024 49.82 50.29 48.29 48.81 1,318,069 -0.12(-0.25%)
Jun 11, 2024 49.34 49.48 48.44 48.93 1,793,535 -0.76(-1.53%)
Jun 10, 2024 47.55 49.87 47.55 49.69 3,297,063 +1.81(+3.78%)
Jun 07, 2024 47.72 48.72 47.49 47.88 1,918,997 -0.10(-0.21%)
Jun 06, 2024 46.96 48.04 46.92 47.98 1,188,684 +0.64(+1.35%)
Jun 05, 2024 47.55 47.88 46.91 47.34 1,921,393 -0.05(-0.11%)
Jun 04, 2024 48.90 49.66 47.35 47.39 1,833,347 -1.15(-2.36%)
Jun 03, 2024 48.79 49.35 47.75 48.54 2,084,144 +0.45(+0.93%)
May 31, 2024 47.23 48.28 46.91 48.09 3,123,694 +1.16(+2.46%)
May 30, 2024 46.52 47.42 46.37 46.93 1,344,191 +0.62(+1.33%)
May 29, 2024 46.84 47.28 46.29 46.32 1,983,600 -1.17(-2.46%)
May 28, 2024 47.65 47.79 47.39 47.48 1,479,832 -0.06(-0.13%)
May 24, 2024 47.00 47.62 46.97 47.54 1,842,418 +0.77(+1.64%)
May 23, 2024 47.10 47.32 46.37 46.77 1,716,839 -0.18(-0.38%)
May 22, 2024 46.35 47.95 45.96 46.95 2,532,532 +0.64(+1.38%)
May 21, 2024 48.03 48.09 46.23 46.32 2,355,975 -1.98(-4.11%)
May 20, 2024 48.87 48.98 48.28 48.30 1,221,449 -0.68(-1.38%)
May 17, 2024 50.12 50.20 48.96 48.98 1,645,262 -1.35(-2.67%)
May 16, 2024 49.83 50.80 49.83 50.32 2,697,436 +0.56(+1.12%)
May 15, 2024 50.53 51.22 49.55 49.76 2,253,562 +0.45(+0.91%)
May 14, 2024 50.40 50.76 48.81 49.32 2,661,023 -0.53(-1.06%)
May 13, 2024 49.94 50.67 49.23 49.84 2,873,408 +0.16(+0.32%)
May 10, 2024 48.69 49.81 48.59 49.68 2,511,487 +1.04(+2.13%)
May 09, 2024 48.14 49.10 47.87 48.65 1,695,661 +0.49(+1.01%)
May 08, 2024 47.43 48.52 47.29 48.16 2,106,676 +0.26(+0.54%)
May 07, 2024 47.64 48.43 47.64 47.90 2,123,856 +0.50(+1.05%)
May 06, 2024 47.42 47.53 46.74 47.40 1,453,278 +0.49(+1.04%)
May 03, 2024 47.56 48.02 46.84 46.91 2,189,538 +0.00(+0.00%)
May 02, 2024 47.15 47.36 46.58 46.91 1,754,631 +0.17(+0.36%)
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.