NYSE : KNX
Knight-Swift Transportation Holdings Inc. — Price history
Industrials · Trucking · United States
Last price 60.77 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 9.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Knight-Swift Transportation Holdings Inc. (KNX) closed at 61.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 61.64 | 62.48 | 61.16 | 61.99 | 2,039,632 | +2.01% |
| 2026-10-30 | 60.83 | 61.271 | 60.125 | 60.77 | 3,028,183 | -0.62% |
| 2026-10-29 | 61.31 | 62.22 | 59.45 | 61.15 | 2,915,467 | +0.48% |
| 2026-10-28 | 62.88 | 62.97 | 59.875 | 60.86 | 4,782,707 | -3.43% |
| 2026-10-27 | 60.9 | 63.17 | 60.525 | 63.02 | 5,001,696 | +4.29% |
| 2026-10-26 | 62 | 62.32 | 60.3 | 60.43 | 3,348,599 | -1.27% |
| 2026-10-23 | 61.76 | 62.38 | 59.51 | 61.21 | 4,742,435 | -2.10% |
| 2026-10-22 | 63.18 | 65.27 | 62.45 | 62.52 | 6,177,332 | -1.08% |
| 2026-10-21 | 63.66 | 64.07 | 62.93 | 63.2 | 4,811,632 | -0.08% |
| 2026-10-20 | 62.98 | 64.565 | 62.98 | 63.25 | 2,984,035 | +0.06% |
| 2026-10-19 | 64 | 64.885 | 62.975 | 63.21 | 3,066,879 | -2.47% |
| 2026-10-16 | 65.4 | 66.36 | 64.145 | 64.81 | 2,872,790 | -0.72% |
| 2026-10-15 | 63.72 | 65.39 | 63.44 | 65.28 | 4,110,303 | +3.27% |
| 2026-10-14 | 62.29 | 63.53 | 61.95 | 63.21 | 3,629,598 | +0.32% |
| 2026-10-13 | 64.56 | 65 | 62.2 | 63.01 | 4,528,192 | -2.34% |
| 2026-10-12 | 64.18 | 65.04 | 64.11 | 64.52 | 1,931,466 | +0.08% |
| 2026-10-09 | 65.38 | 65.96 | 64.18 | 64.47 | 3,078,851 | -0.89% |
| 2026-10-08 | 63.48 | 65.23 | 63.48 | 65.05 | 2,949,424 | +2.25% |
| 2026-10-07 | 63.93 | 64.57 | 63.415 | 63.62 | 2,159,919 | -1.56% |
| 2026-10-06 | 65.73 | 65.73 | 64.175 | 64.63 | 2,897,450 | -0.94% |
| 2026-10-05 | 66.5 | 66.5 | 64.07 | 65.24 | 3,049,625 | -2.28% |
| 2026-10-02 | 66.53 | 67.22 | 65.95 | 66.76 | 3,409,607 | +2.06% |
| 2026-10-01 | 63.5 | 65.54 | 63.22 | 65.41 | 3,300,932 | +2.86% |
| 2026-09-30 | 64.66 | 65.12 | 63.57 | 63.59 | 2,985,001 | -0.93% |
| 2026-09-29 | 63.8 | 64.71 | 63.325 | 64.19 | 2,523,002 | +1.01% |
| 2026-09-28 | 63.16 | 64.48 | 63.12 | 63.55 | 3,503,958 | -0.19% |
| 2026-09-25 | 65.33 | 66.29 | 63.21 | 63.67 | 4,900,054 | -2.79% |
| 2026-09-24 | 67.28 | 67.74 | 65.415 | 65.5 | 2,377,585 | -2.49% |
| 2026-09-23 | 66.94 | 69.09 | 66.32 | 67.17 | 3,619,947 | +0.12% |
| 2026-09-22 | 67.62 | 68.395 | 66.41 | 67.09 | 4,311,177 | +0.71% |
| 2026-09-21 | 67.02 | 67.53 | 64.86 | 66.62 | 3,085,267 | -0.09% |
| 2026-09-18 | 66.65 | 66.88 | 65.62 | 66.68 | 3,828,971 | +0.01% |
| 2026-09-17 | 66.85 | 68.1 | 66.57 | 66.67 | 3,371,079 | +1.35% |
| 2026-09-16 | 65.71 | 66.9 | 65.03 | 65.78 | 11,278,462 | -3.96% |
| 2026-09-15 | 68.03 | 69.3 | 67.76 | 68.49 | 2,656,892 | +0.09% |
| 2026-09-14 | 67.27 | 68.69 | 66.52 | 68.43 | 3,438,630 | +0.68% |
| 2026-09-11 | 69.65 | 70.14 | 66.11 | 67.97 | 5,106,957 | -1.54% |
| 2026-09-10 | 68.925 | 69.795 | 68.05 | 69.03 | 2,393,031 | +0.35% |
| 2026-09-09 | 70.3 | 71.185 | 68.54 | 68.79 | 2,987,275 | -2.83% |
| 2026-09-08 | 72.18 | 72.56 | 70.71 | 70.79 | 3,253,379 | -1.67% |
| 2026-09-04 | 69.27 | 72.16 | 69.2 | 71.99 | 3,764,349 | +3.78% |
| 2026-09-03 | 66.53 | 69.63 | 66.53 | 69.57 | 3,910,830 | +3.19% |
| 2026-09-02 | 67.5 | 67.86 | 65.49 | 67.42 | 2,161,771 | +1.03% |
| 2026-09-01 | 68.46 | 68.82 | 65.715 | 66.73 | 3,152,938 | -2.60% |
| 2026-08-31 | 67.44 | 68.79 | 66.52 | 68.51 | 2,957,919 | +1.89% |
| 2026-08-28 | 68.96 | 69.55 | 66.573 | 67.24 | 3,152,232 | -2.41% |
| 2026-08-27 | 69.08 | 69.662 | 68.57 | 68.9 | 2,131,285 | -0.93% |
| 2026-08-26 | 67.86 | 69.79 | 67.76 | 69.55 | 1,717,443 | +1.53% |
| 2026-08-25 | 70.1 | 70.1 | 68.445 | 68.5 | 3,058,350 | -0.90% |
| 2026-08-24 | 71.59 | 72.26 | 68.335 | 69.12 | 3,331,846 | -3.46% |
| 2026-08-21 | 70.02 | 71.69 | 69.875 | 71.6 | 3,306,033 | +3.16% |
| 2026-08-20 | 69.03 | 70.16 | 68.51 | 69.41 | 2,078,944 | -0.47% |
| 2026-08-19 | 71.28 | 71.85 | 69.45 | 69.74 | 2,997,307 | -1.39% |
| 2026-08-18 | 72.5 | 72.705 | 70.64 | 70.72 | 2,537,782 | -2.86% |
| 2026-08-17 | 73.02 | 73.37 | 72 | 72.8 | 2,521,166 | +0.52% |
| 2026-08-14 | 73.05 | 73.97 | 72.01 | 72.42 | 1,905,708 | -1.20% |
| 2026-08-13 | 72.27 | 73.63 | 72.07 | 73.3 | 2,630,340 | +2.79% |
| 2026-08-12 | 68.9 | 72.24 | 68.555 | 71.31 | 3,843,115 | +4.06% |
| 2026-08-11 | 68.5 | 69.165 | 67.36 | 68.53 | 3,367,146 | -0.20% |
| 2026-08-10 | 69.69 | 71.04 | 68.53 | 68.67 | 2,049,782 | -1.93% |
| 2026-08-07 | 69.3 | 70.769 | 68.935 | 70.02 | 3,259,790 | +1.07% |
| 2026-08-06 | 70.31 | 70.8 | 69.19 | 69.28 | 2,096,480 | -2.16% |
| 2026-08-05 | 71.42 | 71.86 | 70.57 | 70.81 | 2,650,625 | -1.13% |
| 2026-08-04 | 69.22 | 71.74 | 69.22 | 71.62 | 3,680,930 | +4.68% |
| 2026-08-03 | 69.27 | 70.25 | 68.12 | 68.42 | 3,691,547 | -1.60% |
| 2026-07-31 | 70 | 71.06 | 69.48 | 69.53 | 4,570,095 | -0.39% |
| 2026-07-30 | 70.63 | 71.51 | 67.72 | 69.8 | 5,837,795 | -1.75% |
| 2026-07-29 | 69.63 | 71.39 | 68.31 | 71.04 | 5,464,285 | +1.25% |
| 2026-07-28 | 70.49 | 70.54 | 69.07 | 70.16 | 5,346,707 | -0.81% |
| 2026-07-27 | 72.15 | 73.09 | 69.35 | 70.73 | 6,263,526 | -2.44% |
| 2026-07-24 | 71.62 | 74.065 | 70.99 | 72.5 | 4,614,614 | +0.24% |
| 2026-07-23 | 79.01 | 80.01 | 71.44 | 72.33 | 8,677,954 | -4.88% |
| 2026-07-22 | 76.51 | 76.95 | 75.78 | 76.04 | 2,507,635 | -0.87% |
| 2026-07-21 | 76.19 | 76.82 | 75.46 | 76.71 | 2,523,305 | +1.40% |
| 2026-07-20 | 76.18 | 76.65 | 75.33 | 75.65 | 2,781,896 | -1.34% |
| 2026-07-17 | 76.19 | 77.605 | 75.64 | 76.68 | 3,733,435 | -0.83% |
| 2026-07-16 | 75.38 | 77.895 | 75.275 | 77.32 | 6,299,233 | +5.10% |
| 2026-07-15 | 75.42 | 75.72 | 73.04 | 73.57 | 2,960,418 | -2.19% |
| 2026-07-14 | 75.1 | 75.575 | 74.35 | 75.22 | 2,646,579 | +1.20% |
| 2026-07-13 | 76.43 | 76.54 | 73.64 | 74.33 | 6,542,435 | -1.14% |
| 2026-07-10 | 77.66 | 78.359 | 74.29 | 75.19 | 4,104,637 | -2.57% |
| 2026-07-09 | 76.1 | 78.72 | 76.1 | 77.17 | 2,932,667 | +2.92% |
| 2026-07-08 | 74.75 | 75.42 | 73.36 | 74.98 | 3,411,640 | +0.86% |
| 2026-07-07 | 75.59 | 76.01 | 74.07 | 74.34 | 2,945,014 | -0.63% |
| 2026-07-06 | 76.85 | 77.77 | 74.48 | 74.81 | 2,009,992 | -2.02% |
| 2026-07-02 | 78.05 | 78.47 | 75.76 | 76.35 | 3,234,782 | -1.32% |
| 2026-07-01 | 78.44 | 78.72 | 75.68 | 77.37 | 2,776,822 | -0.64% |
| 2026-06-30 | 78.2 | 78.88 | 77.14 | 77.87 | 3,445,684 | -0.40% |
| 2026-06-29 | 76.59 | 78.22 | 76.14 | 78.18 | 3,337,575 | +2.05% |
| 2026-06-26 | 76.67 | 77.609 | 76.03 | 76.61 | 4,167,658 | -0.60% |
| 2026-06-25 | 76.36 | 77.99 | 75.67 | 77.07 | 3,958,418 | +3.42% |
| 2026-06-24 | 74.5 | 75.185 | 73.72 | 74.52 | 3,651,061 | +0.70% |
| 2026-06-23 | 75.46 | 75.93 | 73.66 | 74 | 3,616,278 | -1.86% |
| 2026-06-22 | 75 | 76.52 | 74 | 75.4 | 4,078,433 | +1.69% |
| 2026-06-18 | 73.21 | 75.39 | 73.21 | 74.15 | 7,215,404 | +1.56% |
| 2026-06-17 | 77.28 | 77.28 | 72.685 | 73.01 | 9,043,482 | -5.60% |
| 2026-06-16 | 79.14 | 79.25 | 76.93 | 77.34 | 5,164,738 | -2.41% |
| 2026-06-15 | 80.9 | 81.25 | 78.16 | 79.25 | 4,326,215 | -2.81% |
| 2026-06-12 | 82.84 | 82.86 | 81.16 | 81.54 | 3,222,495 | -1.10% |
| 2026-06-11 | 80.36 | 82.46 | 79.57 | 82.45 | 3,989,704 | +4.04% |
| 2026-06-10 | 77.23 | 80.66 | 75.46 | 79.25 | 5,292,932 | -1.37% |
| 2026-06-09 | 80.96 | 82.44 | 78.57 | 80.35 | 4,576,349 | -0.45% |
| 2026-06-08 | 78.48 | 80.96 | 78.1 | 80.71 | 7,647,339 | +2.99% |
| 2026-06-05 | 77.39 | 79.96 | 77.37 | 78.57 | 4,372,673 | +0.00% |
| 2026-06-04 | 79.1 | 79.1 | 76.95 | 78.57 | 4,654,997 | +0.38% |
| 2026-06-03 | 77.33 | 78.73 | 77.23 | 78.27 | 2,687,386 | +0.84% |
| 2026-06-02 | 78.7 | 78.84 | 76.37 | 77.62 | 3,279,877 | -0.39% |
| 2026-06-01 | 76.09 | 78.29 | 74.47 | 77.92 | 3,663,471 | +3.03% |
| 2026-05-29 | 74.13 | 76.385 | 74 | 75.63 | 6,050,722 | +0.81% |
| 2026-05-28 | 73.68 | 75.66 | 72.79 | 75.02 | 5,498,377 | +1.13% |
| 2026-05-27 | 72.47 | 74.579 | 72.47 | 74.18 | 3,716,059 | +1.71% |
| 2026-05-26 | 70.61 | 73.36 | 70.55 | 72.93 | 3,065,033 | +4.01% |
| 2026-05-22 | 70.67 | 71.19 | 69.28 | 70.12 | 2,734,193 | -0.19% |
| 2026-05-21 | 69.95 | 71.09 | 69.01 | 70.25 | 5,058,405 | -1.06% |
| 2026-05-20 | 69 | 71.63 | 69 | 71 | 5,420,704 | +3.85% |
| 2026-05-19 | 68.62 | 69.18 | 67.29 | 68.37 | 3,306,351 | -1.30% |
| 2026-05-18 | 69.47 | 69.99 | 68.61 | 69.27 | 3,731,951 | +0.30% |
| 2026-05-15 | 67 | 69.35 | 65.67 | 69.06 | 5,276,611 | +1.51% |
| 2026-05-14 | 60.4 | 68.36 | 60.05 | 68.03 | 14,722,734 | +13.82% |
| 2026-05-13 | 59.59 | 60.855 | 59.43 | 59.77 | 3,734,842 | -0.22% |