Knight-Swift Transporation Inc (NY: KNX )

55.50 -0.39 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 56.57 56.57 54.87 55.50 1,363,771 -0.55(-0.98%)
Dec 05, 2024 57.18 57.37 55.92 56.05 1,195,906 -0.61(-1.08%)
Dec 04, 2024 56.35 56.99 55.73 56.66 1,650,012 -0.10(-0.18%)
Dec 03, 2024 58.15 58.40 56.72 56.76 1,566,679 -1.71(-2.92%)
Dec 02, 2024 59.30 59.36 57.72 58.47 2,004,173 -0.89(-1.50%)
Nov 29, 2024 59.44 59.81 58.94 59.36 662,339 +0.27(+0.46%)
Nov 27, 2024 59.73 60.23 59.00 59.09 912,109 -0.50(-0.84%)
Nov 26, 2024 58.28 59.66 57.91 59.59 2,901,951 +0.84(+1.43%)
Nov 25, 2024 58.30 59.77 58.14 58.75 3,334,074 +1.13(+1.96%)
Nov 22, 2024 56.38 57.71 56.30 57.62 2,375,424 +1.41(+2.51%)
Nov 21, 2024 56.07 57.35 55.87 56.21 1,579,625 +0.20(+0.36%)
Nov 20, 2024 56.22 56.57 55.24 56.01 1,494,313 -0.48(-0.85%)
Nov 19, 2024 55.68 56.61 55.68 56.49 1,280,310 +0.29(+0.52%)
Nov 18, 2024 55.37 56.53 55.37 56.20 1,627,563 +0.57(+1.02%)
Nov 15, 2024 55.72 56.23 55.36 55.63 1,980,870 -0.28(-0.50%)
Nov 14, 2024 57.19 57.56 55.82 55.91 1,362,083 -1.19(-2.08%)
Nov 13, 2024 56.90 57.82 56.20 57.10 1,689,587 +0.65(+1.15%)
Nov 12, 2024 58.25 58.42 56.34 56.45 2,679,894 -2.43(-4.13%)
Nov 11, 2024 60.48 60.94 58.75 58.88 2,632,365 -0.72(-1.21%)
Nov 08, 2024 57.33 59.67 56.97 59.60 3,051,749 +2.12(+3.69%)
Nov 07, 2024 58.07 58.63 57.39 57.48 2,367,541 -0.32(-0.55%)
Nov 06, 2024 56.28 59.08 56.00 57.80 4,166,419 +3.80(+7.04%)
Nov 05, 2024 52.86 54.17 52.55 54.00 1,548,800 +0.93(+1.75%)
Nov 04, 2024 52.72 53.86 52.49 53.07 1,267,049 +0.14(+0.26%)
Nov 01, 2024 52.48 53.27 52.10 52.93 1,552,014 +0.85(+1.63%)
Oct 31, 2024 53.11 53.53 52.07 52.08 1,934,968 -0.97(-1.83%)
Oct 30, 2024 53.17 54.93 52.63 53.05 1,664,113 -0.61(-1.14%)
Oct 29, 2024 53.47 53.93 53.22 53.66 1,375,715 -0.14(-0.26%)
Oct 28, 2024 52.83 53.99 52.63 53.80 1,972,361 +1.25(+2.38%)
Oct 25, 2024 52.47 53.07 51.83 52.55 1,698,619 +0.61(+1.17%)
Oct 24, 2024 52.99 53.65 50.69 51.94 3,793,221 -0.80(-1.52%)
Oct 23, 2024 52.46 53.25 51.36 52.74 4,628,225 -0.05(-0.09%)
Oct 22, 2024 51.37 52.82 51.37 52.79 1,979,988 +0.53(+1.01%)
Oct 21, 2024 51.70 52.55 51.05 52.26 1,819,712 +0.31(+0.60%)
Oct 18, 2024 52.04 52.08 51.45 51.95 1,363,014 +0.13(+0.25%)
Oct 17, 2024 52.82 53.15 51.72 51.82 1,347,579 -1.59(-2.98%)
Oct 16, 2024 53.99 54.37 52.94 53.41 3,074,421 +1.89(+3.67%)
Oct 15, 2024 50.81 52.46 50.79 51.52 2,354,635 +0.59(+1.16%)
Oct 14, 2024 50.80 51.14 49.74 50.93 1,142,531 +0.02(+0.04%)
Oct 11, 2024 50.10 51.34 50.10 50.91 1,203,858 +0.78(+1.56%)
Oct 10, 2024 50.73 50.83 49.59 50.13 1,821,211 -0.88(-1.73%)
Oct 09, 2024 50.85 51.76 50.74 51.01 1,798,749 -0.71(-1.37%)
Oct 08, 2024 51.26 52.34 51.00 51.72 1,575,375 +0.71(+1.39%)
Oct 07, 2024 49.66 51.35 49.49 51.01 1,631,769 +1.16(+2.33%)
Oct 04, 2024 51.91 52.20 49.72 49.85 3,227,970 -1.60(-3.11%)
Oct 03, 2024 51.46 51.70 50.90 51.45 1,283,700 -0.57(-1.10%)
Oct 02, 2024 52.58 52.77 51.71 52.02 1,446,054 -0.72(-1.37%)
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.