Skip to main content

Knight-Swift Transporation Inc (NY: KNX )

53.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 53.29 54.47 53.14 53.78 3,357,280 +0.55(+1.03%)
Nov 29, 2023 52.61 54.07 52.51 53.23 2,352,424 +1.11(+2.13%)
Nov 28, 2023 51.94 52.27 51.33 52.12 1,246,918 +0.06(+0.12%)
Nov 27, 2023 51.93 52.27 51.16 52.06 1,124,423 +0.13(+0.25%)
Nov 24, 2023 51.94 52.30 51.73 51.93 443,764 +0.06(+0.12%)
Nov 22, 2023 51.99 52.20 51.44 51.87 1,114,308 +0.22(+0.43%)
Nov 21, 2023 50.98 52.12 50.56 51.65 2,046,986 +0.59(+1.16%)
Nov 20, 2023 51.35 51.48 50.78 51.06 1,350,969 -0.42(-0.82%)
Nov 17, 2023 51.96 52.02 51.25 51.48 830,272 -0.15(-0.29%)
Nov 16, 2023 52.82 53.00 50.94 51.63 1,777,240 -1.58(-2.97%)
Nov 15, 2023 52.05 54.72 52.05 53.21 2,507,819 +1.29(+2.48%)
Nov 14, 2023 50.75 52.78 50.71 51.92 1,518,366 +2.15(+4.32%)
Nov 13, 2023 49.77 49.91 49.16 49.77 1,095,881 -0.10(-0.20%)
Nov 10, 2023 49.73 50.10 49.27 49.87 1,618,401 +0.27(+0.54%)
Nov 09, 2023 50.36 50.41 49.41 49.60 1,566,937 -0.51(-1.02%)
Nov 08, 2023 50.85 51.19 50.01 50.11 1,249,950 -0.44(-0.87%)
Nov 07, 2023 50.13 50.72 49.81 50.55 1,161,162 -0.21(-0.41%)
Nov 06, 2023 50.85 51.08 49.96 50.76 1,568,333 -0.12(-0.24%)
Nov 03, 2023 49.77 50.92 49.68 50.88 2,121,802 +1.80(+3.67%)
Nov 02, 2023 48.87 49.52 48.65 49.08 1,760,419 +0.60(+1.24%)
Nov 01, 2023 48.80 49.11 47.92 48.48 1,401,921 -0.41(-0.84%)
Oct 31, 2023 49.02 49.60 48.78 48.89 1,573,215 -0.20(-0.41%)
Oct 30, 2023 48.47 49.17 47.96 49.09 1,958,437 +1.17(+2.44%)
Oct 27, 2023 49.40 49.82 47.70 47.92 3,044,887 -1.38(-2.80%)
Oct 26, 2023 49.55 50.52 49.14 49.30 1,766,107 -0.15(-0.30%)
Oct 25, 2023 49.92 50.16 48.22 49.45 3,773,106 -0.80(-1.59%)
Oct 24, 2023 50.14 50.99 49.87 50.25 2,565,940 +0.24(+0.48%)
Oct 23, 2023 51.34 51.45 49.98 50.01 3,482,904 -1.26(-2.46%)
Oct 20, 2023 52.00 52.68 50.08 51.27 8,695,249 +5.39(+11.75%)
Oct 19, 2023 47.32 47.52 45.73 45.88 4,927,232 -1.44(-3.04%)
Oct 18, 2023 49.55 49.76 47.16 47.32 3,146,336 -3.07(-6.09%)
Oct 17, 2023 49.62 51.28 49.62 50.39 3,404,241 +0.70(+1.41%)
Oct 16, 2023 48.17 49.76 48.15 49.69 2,833,055 +1.84(+3.85%)
Oct 13, 2023 47.91 48.50 47.66 47.85 1,953,730 +0.05(+0.10%)
Oct 12, 2023 48.58 48.74 47.34 47.80 1,987,158 -1.15(-2.35%)
Oct 11, 2023 49.45 49.70 48.54 48.95 2,345,717 -0.51(-1.03%)
Oct 10, 2023 49.43 50.01 48.95 49.46 1,565,779 +0.07(+0.14%)
Oct 09, 2023 48.41 49.50 48.18 49.39 1,162,084 +0.64(+1.31%)
Oct 06, 2023 48.32 49.25 48.19 48.75 1,291,855 +0.13(+0.27%)
Oct 05, 2023 48.59 48.70 47.82 48.62 1,672,001 -0.16(-0.33%)
Oct 04, 2023 48.86 48.91 47.86 48.78 2,345,884 +0.01(+0.02%)
Oct 03, 2023 48.60 49.66 48.20 48.77 2,396,235 -0.31(-0.63%)
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.