Knight-Swift Transporation Inc (NY: KNX )

57.46 -0.36 (-0.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 57.39 57.69 56.01 57.46 2,675,156 -0.36(-0.62%)
Feb 26, 2024 58.03 58.29 57.41 57.82 1,545,448 -0.40(-0.69%)
Feb 23, 2024 58.29 58.48 57.67 58.22 1,601,601 +0.26(+0.45%)
Feb 22, 2024 57.67 58.14 57.50 57.96 1,335,392 +0.29(+0.50%)
Feb 21, 2024 56.90 57.83 56.60 57.67 1,485,977 +0.87(+1.53%)
Feb 20, 2024 56.43 56.85 55.22 56.80 2,004,594 -0.02(-0.04%)
Feb 16, 2024 57.81 57.92 56.43 56.82 2,549,264 -1.37(-2.35%)
Feb 15, 2024 59.33 59.60 57.67 58.19 2,141,170 -0.92(-1.56%)
Feb 14, 2024 59.76 59.96 58.58 59.11 2,754,339 -0.21(-0.35%)
Feb 13, 2024 59.12 59.59 58.26 59.32 1,369,702 -0.91(-1.51%)
Feb 12, 2024 59.78 60.39 59.48 60.23 1,726,518 +0.44(+0.74%)
Feb 09, 2024 59.97 60.02 58.96 59.79 1,368,390 -0.14(-0.23%)
Feb 08, 2024 60.07 60.29 58.36 59.93 1,991,466 -0.38(-0.63%)
Feb 07, 2024 60.32 60.99 60.02 60.31 2,027,560 +0.18(+0.30%)
Feb 06, 2024 59.51 60.55 59.35 60.13 2,077,876 +0.73(+1.23%)
Feb 05, 2024 59.00 59.67 58.79 59.40 1,657,705 +0.03(+0.05%)
Feb 02, 2024 57.84 59.78 57.34 59.37 2,622,692 +1.51(+2.61%)
Feb 01, 2024 57.53 58.08 56.30 57.86 1,705,416 +0.48(+0.84%)
Jan 31, 2024 58.00 58.55 57.32 57.38 1,985,615 -0.57(-0.98%)
Jan 30, 2024 57.28 58.17 56.65 57.95 1,406,479 +0.27(+0.47%)
Jan 29, 2024 57.13 57.73 56.67 57.68 1,510,216 +0.35(+0.61%)
Jan 26, 2024 58.26 58.26 56.51 57.33 2,102,102 -0.57(-0.98%)
Jan 25, 2024 56.07 58.50 55.76 57.90 4,743,463 +0.92(+1.61%)
Jan 24, 2024 57.32 57.86 56.85 56.98 3,179,198 -0.06(-0.11%)
Jan 23, 2024 57.38 57.58 56.71 57.04 2,497,345 -0.01(-0.02%)
Jan 22, 2024 55.68 57.20 55.65 57.05 2,271,795 +2.04(+3.71%)
Jan 19, 2024 55.90 56.15 54.40 55.01 2,035,445 -0.40(-0.72%)
Jan 18, 2024 53.73 55.49 53.59 55.41 2,669,756 +1.83(+3.42%)
Jan 17, 2024 53.60 53.89 53.26 53.58 1,672,690 -0.66(-1.22%)
Jan 16, 2024 53.97 54.25 53.33 54.24 2,168,189 -0.13(-0.24%)
Jan 12, 2024 55.72 55.74 54.05 54.37 2,654,973 -1.08(-1.95%)
Jan 11, 2024 56.56 56.56 55.11 55.45 1,908,590 -1.42(-2.50%)
Jan 10, 2024 56.31 56.94 55.79 56.87 1,694,420 +0.36(+0.64%)
Jan 09, 2024 57.06 57.34 56.35 56.51 1,275,366 -0.97(-1.69%)
Jan 08, 2024 56.38 57.69 56.15 57.48 1,537,977 +1.09(+1.93%)
Jan 05, 2024 55.52 56.69 55.26 56.39 2,100,619 +0.87(+1.57%)
Jan 04, 2024 55.60 55.68 54.87 55.52 2,142,041 -0.25(-0.45%)
Jan 03, 2024 56.58 56.72 55.23 55.77 1,903,309 -1.64(-2.86%)
Jan 02, 2024 57.38 58.34 56.99 57.41 1,377,301 -0.24(-0.42%)
Dec 29, 2023 58.22 58.54 57.57 57.65 813,628 -0.76(-1.30%)
Dec 28, 2023 57.93 58.53 57.93 58.41 755,009 +0.23(+0.40%)
Dec 27, 2023 58.46 58.73 58.05 58.18 1,134,805 -0.50(-0.85%)
Dec 26, 2023 58.75 59.03 58.59 58.68 876,668 -0.20(-0.34%)
Dec 22, 2023 59.01 59.38 58.47 58.88 984,792 +0.10(+0.17%)
Dec 21, 2023 57.84 58.94 57.83 58.78 1,166,612 +1.17(+2.03%)
Dec 20, 2023 57.63 59.14 57.52 57.61 2,496,500 -0.81(-1.39%)
Dec 19, 2023 56.97 58.59 56.74 58.42 2,795,134 +1.84(+3.25%)
Dec 18, 2023 58.16 58.37 55.55 56.58 3,253,281 -1.22(-2.11%)
Dec 15, 2023 57.87 58.73 57.72 57.80 3,521,127 -0.05(-0.09%)
Dec 14, 2023 57.44 58.79 57.30 57.85 2,288,219 +1.10(+1.94%)
Dec 13, 2023 56.45 56.98 54.82 56.75 3,792,269 +0.06(+0.11%)
Dec 12, 2023 56.55 57.26 56.13 56.69 2,022,027 +0.19(+0.34%)
Dec 11, 2023 55.67 56.62 55.52 56.50 1,356,090 +0.81(+1.45%)
Dec 08, 2023 56.36 56.80 55.64 55.69 1,410,992 -0.60(-1.07%)
Dec 07, 2023 56.35 56.98 55.51 56.29 1,733,183 -0.04(-0.07%)
Dec 06, 2023 56.57 56.74 55.71 56.33 2,007,636 +0.01(+0.02%)
Dec 05, 2023 56.36 56.91 55.89 56.32 2,181,364 -0.55(-0.96%)
Dec 04, 2023 55.86 57.60 55.39 56.87 2,761,224 +1.01(+1.80%)
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.