Knight-Swift Transportation Holdings Inc.KNXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $57.50 | $57.76 | $56.39 | $57.18 | 3.78M |
| 1/8/2026 | $54.98 | $57.47 | $54.91 | $56.86 | 5.04M |
| 1/7/2026 | $55.04 | $55.48 | $53.88 | $55.14 | 4.29M |
| 1/6/2026 | $53.64 | $55.37 | $53.64 | $55.04 | 3.99M |
| 1/5/2026 | $51.91 | $54.74 | $51.80 | $54.05 | 3.12M |
| 1/2/2026 | $52.39 | $52.71 | $51.80 | $52.23 | 2.38M |
| 12/31/2025 | $52.62 | $52.75 | $52.18 | $52.28 | 1.61M |
| 12/30/2025 | $53.16 | $53.36 | $52.43 | $52.60 | 1.11M |
| 12/29/2025 | $53.32 | $53.47 | $52.91 | $53.26 | 1.55M |
| 12/26/2025 | $53.34 | $53.56 | $53.02 | $53.29 | 948,702 |
| 12/24/2025 | $53.74 | $53.89 | $53.45 | $53.57 | 537,900 |
| 12/23/2025 | $53.32 | $53.75 | $53.10 | $53.61 | 2.30M |
| 12/22/2025 | $52.50 | $53.79 | $52.45 | $53.45 | 2.21M |
| 12/19/2025 | $52.35 | $52.93 | $51.68 | $52.36 | 3.59M |
| 12/18/2025 | $53.06 | $53.41 | $52.15 | $52.60 | 3.21M |
| 12/17/2025 | $53.23 | $53.81 | $52.56 | $52.66 | 2.39M |
| 12/16/2025 | $53.47 | $54.17 | $53.05 | $53.45 | 3.50M |
| 12/15/2025 | $53.32 | $53.87 | $52.83 | $53.20 | 5.47M |
| 12/12/2025 | $52.70 | $53.37 | $52.04 | $53.22 | 4.73M |
| 12/11/2025 | $51.75 | $53.50 | $51.67 | $52.49 | 4.11M |
| 12/10/2025 | $49.70 | $51.79 | $49.50 | $51.51 | 4.27M |
| 12/9/2025 | $51.21 | $51.44 | $49.61 | $49.78 | 4.41M |
| 12/8/2025 | $51.36 | $52.57 | $50.88 | $51.01 | 3.19M |
| 12/5/2025 | $50.61 | $51.90 | $50.61 | $51.30 | 2.97M |
| 12/4/2025 | $50.72 | $51.69 | $50.61 | $50.93 | 3.47M |
| 12/3/2025 | $48.98 | $51.15 | $48.87 | $50.72 | 5.47M |
| 12/2/2025 | $46.93 | $48.95 | $46.84 | $48.84 | 4.38M |
| 12/1/2025 | $45.86 | $47.51 | $45.64 | $47.34 | 3.11M |
| 11/28/2025 | $46.20 | $46.32 | $45.65 | $45.80 | 1.03M |
| 11/26/2025 | $45.05 | $46.26 | $45.05 | $45.80 | 1.74M |
| 11/25/2025 | $44.83 | $45.86 | $44.76 | $45.44 | 2.24M |
| 11/24/2025 | $44.19 | $44.70 | $43.69 | $44.41 | 2.42M |
| 11/21/2025 | $42.09 | $44.72 | $41.92 | $44.17 | 3.73M |
| 11/20/2025 | $42.19 | $42.79 | $41.44 | $41.68 | 2.42M |
| 11/19/2025 | $41.90 | $42.41 | $41.35 | $41.73 | 2.34M |
| 11/18/2025 | $41.75 | $42.52 | $41.43 | $41.93 | 2.43M |
| 11/17/2025 | $42.99 | $42.99 | $41.24 | $41.85 | 3.04M |
| 11/14/2025 | $43.46 | $43.70 | $42.70 | $42.97 | 2.23M |
| 11/13/2025 | $44.44 | $44.94 | $43.46 | $43.92 | 2.22M |
| 11/12/2025 | $44.57 | $45.78 | $44.40 | $44.81 | 2.52M |
| 11/11/2025 | $45.00 | $45.45 | $43.78 | $44.34 | 4.07M |
| 11/10/2025 | $46.31 | $46.56 | $44.35 | $45.81 | 2.77M |
| 11/7/2025 | $44.03 | $46.39 | $43.99 | $46.32 | 2.89M |
| 11/6/2025 | $44.33 | $44.74 | $43.91 | $44.34 | 2.07M |
| 11/5/2025 | $44.79 | $45.39 | $43.28 | $44.58 | 2.18M |
| 11/4/2025 | $43.55 | $45.00 | $43.32 | $44.79 | 2.54M |
| 11/3/2025 | $44.92 | $45.31 | $43.71 | $43.88 | 3.02M |
| 10/31/2025 | $43.34 | $45.43 | $43.20 | $45.12 | 4.51M |
| 10/30/2025 | $44.22 | $44.66 | $43.34 | $43.53 | 5.36M |
| 10/29/2025 | $43.92 | $45.05 | $43.44 | $44.49 | 4.06M |
| 10/28/2025 | $45.39 | $45.39 | $43.76 | $43.76 | 3.11M |
| 10/27/2025 | $45.75 | $46.33 | $44.87 | $45.10 | 4.11M |
| 10/24/2025 | $44.22 | $45.62 | $44.02 | $45.33 | 5.11M |
| 10/23/2025 | $45.46 | $47.51 | $43.76 | $44.01 | 11.30M |
| 10/22/2025 | $47.34 | $48.38 | $47.02 | $47.39 | 6.22M |
| 10/21/2025 | $47.46 | $48.33 | $47.08 | $47.46 | 4.01M |
| 10/20/2025 | $47.43 | $48.19 | $47.10 | $47.57 | 3.64M |
| 10/17/2025 | $46.96 | $47.51 | $45.75 | $47.04 | 5.13M |
| 10/16/2025 | $47.00 | $47.38 | $45.53 | $47.04 | 5.97M |
| 10/15/2025 | $43.92 | $44.61 | $43.66 | $44.20 | 2.99M |
| 10/14/2025 | $42.50 | $43.96 | $42.39 | $43.66 | 3.02M |