Knight-Swift Transportation Holdings Inc. - KNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	39.39	39.9	39.9	40.04	39.06	4.09M
October 01, 2025	39.42	38.94	38.94	39.71	38.91	2.51M
September 30, 2025	39.99	39.51	39.51	40.08	39.15	4.17M
September 29, 2025	39.91	40.15	40.15	40.26	39.22	2.53M
September 26, 2025	38.98	39.65	39.65	39.89	38.63	3.26M
September 25, 2025	39.07	39.13	39.13	39.5	38.75	2.31M
September 24, 2025	39	39.17	39.17	39.67	38.79	2.56M
September 23, 2025	39.77	39.45	39.45	40.01	39.08	3.39M
September 22, 2025	39.95	39.48	39.48	40.25	39.34	2.86M
September 19, 2025	41.25	40.04	40.04	41.74	39.93	3.99M
September 18, 2025	41.96	41.32	41.32	42.42	41.1	2.84M
September 17, 2025	42.53	41.72	41.72	43.47	41.47	3.15M
September 16, 2025	41.78	42.56	42.56	42.6	41.56	2.57M
September 15, 2025	41.85	41.6	41.6	42.03	41.34	2.5M
September 12, 2025	42.81	41.69	41.69	43.08	41.66	1.79M
September 11, 2025	41.61	42.95	42.95	43.01	41.35	2.13M
September 10, 2025	42.7	41.65	41.65	43.08	41.47	2.46M
September 09, 2025	42.73	42.9	42.9	42.96	42	2.65M
September 08, 2025	43.06	42.76	42.76	43.24	42.08	1.58M
September 05, 2025	43.26	43.11	43.11	44.8	42.79	2.66M
September 04, 2025	43.51	44.11	43.93	44.23	42.58	2.21M
September 03, 2025	43.21	43.59	43.41	43.91	42.76	2.61M
September 02, 2025	43.33	43.39	43.21	43.71	43.06	2.25M
August 29, 2025	43.92	43.9	43.72	44.42	43.77	1.99M
August 28, 2025	44.43	43.93	43.75	44.43	43.27	2.27M
August 27, 2025	44.3	44.23	44.05	44.87	43.94	1.73M
August 26, 2025	43.4	44.46	44.28	44.87	43.25	3.2M
August 25, 2025	44.77	43.54	43.36	44.77	43.44	2.21M
August 22, 2025	43.04	44.97	44.97	45.63	42.93	3.73M
August 21, 2025	41.75	42.72	42.72	42.94	41.49	2.23M
August 20, 2025	43.22	42.09	42.09	43.33	42.08	1.31M
August 19, 2025	42.55	43.44	43.44	43.94	42.44	2.41M
August 18, 2025	42.56	42.27	42.27	43.01	42.23	1.88M
August 15, 2025	43.06	42.5	42.5	43.2	42.5	1.71M
August 14, 2025	43.31	43.06	43.06	43.71	42.78	2.28M
August 13, 2025	42.99	44.09	44.09	44.11	42.39	3.2M
August 12, 2025	41.36	42.78	42.78	42.9	41.08	2.91M
August 11, 2025	41.11	40.98	40.98	41.52	40.48	2.81M
August 08, 2025	41.52	41.11	41.11	41.76	40.96	1.96M
August 07, 2025	42.98	41.45	41.45	42.98	41.37	2.04M
August 06, 2025	42.6	42.52	42.52	42.64	42.08	1.91M
August 05, 2025	42.17	42.38	42.38	42.69	41.7	2.15M
August 04, 2025	41.43	42.05	42.05	42.29	41.12	2.58M
August 01, 2025	41.83	41.29	41.29	42.19	40.89	4.41M
July 31, 2025	42.01	42.5	42.5	42.58	41.58	4.44M
July 30, 2025	43.54	42.36	42.36	43.54	41.99	3.76M
July 29, 2025	44.34	43.36	43.36	44.65	43.21	3.92M
July 28, 2025	44.73	44.43	44.43	44.84	43.6	3.86M
July 25, 2025	46.21	44.84	44.84	46.21	44.21	3.69M
July 24, 2025	46.05	45.55	45.55	47.18	44.56	8.48M
July 23, 2025	45.62	45.66	45.66	46.22	45.13	4.29M
July 22, 2025	44.64	45.18	45.18	45.47	44.6	1.85M
July 21, 2025	44.97	44.43	44.43	45.31	44.43	1.88M
July 18, 2025	46.08	44.66	44.66	46.26	44.2	2.1M
July 17, 2025	45.29	45.6	45.6	45.85	45.15	951,526
July 16, 2025	45.81	45.07	45.07	46.08	44.67	2.27M
July 15, 2025	47.01	45.42	45.42	47.01	45.33	2.47M
July 14, 2025	47.16	46.78	46.78	47.67	46.57	2.21M
July 11, 2025	47.81	47.29	47.29	48.11	46.91	1.58M
July 10, 2025	47.78	48.22	48.22	49.23	47.46	3.68M

Knight-Swift Transportation Holdings Inc. (KNX) NYSE