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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	53.74	53.57	53.57	53.89	53.45	537,900
December 23, 2025	53.32	53.61	53.61	53.75	53.1	2.3M
December 22, 2025	52.5	53.45	53.45	53.79	52.45	2.21M
December 19, 2025	52.35	52.36	52.36	52.93	51.68	3.59M
December 18, 2025	53.06	52.6	52.6	53.41	52.15	3.21M
December 17, 2025	53.23	52.66	52.66	53.81	52.56	2.39M
December 16, 2025	53.47	53.45	53.45	54.17	53.05	3.5M
December 15, 2025	53.32	53.2	53.2	53.87	52.83	5.47M
December 12, 2025	52.7	53.22	53.22	53.37	52.04	4.73M
December 11, 2025	51.75	52.49	52.49	53.5	51.67	4.11M
December 10, 2025	49.7	51.51	51.51	51.79	49.5	4.27M
December 09, 2025	51.21	49.78	49.78	51.44	49.61	4.41M
December 08, 2025	51.36	51.01	51.01	52.57	50.88	3.19M
December 05, 2025	50.61	51.3	51.3	51.9	50.61	2.97M
December 04, 2025	50.72	50.93	50.75	51.69	50.61	3.47M
December 03, 2025	48.98	50.72	50.54	51.15	48.87	5.47M
December 02, 2025	46.93	48.84	48.67	48.95	46.84	4.38M
December 01, 2025	45.86	47.34	47.17	47.51	45.64	3.11M
November 28, 2025	46.2	45.8	45.64	46.32	45.65	1.03M
November 26, 2025	45.05	45.8	45.8	46.26	45.05	1.74M
November 25, 2025	44.83	45.44	45.44	45.86	44.76	2.24M
November 24, 2025	44.19	44.41	44.41	44.7	43.69	2.42M
November 21, 2025	42.09	44.17	44.17	44.72	41.92	3.73M
November 20, 2025	42.19	41.68	41.68	42.79	41.44	2.42M
November 19, 2025	41.9	41.73	41.73	42.41	41.35	2.34M
November 18, 2025	41.75	41.93	41.93	42.52	41.43	2.43M
November 17, 2025	42.99	41.85	41.85	42.99	41.24	3.04M
November 14, 2025	43.46	42.97	42.97	43.7	42.7	2.23M
November 13, 2025	44.44	43.92	43.92	44.94	43.46	2.22M
November 12, 2025	44.57	44.81	44.81	45.78	44.4	2.49M
November 11, 2025	45	44.34	44.34	45.45	43.78	4.07M
November 10, 2025	46.31	45.81	45.81	46.56	44.35	2.77M
November 07, 2025	44.03	46.32	46.32	46.39	43.99	2.89M
November 06, 2025	44.33	44.34	44.34	44.74	43.91	2.07M
November 05, 2025	44.79	44.58	44.58	45.39	43.28	2.18M
November 04, 2025	43.55	44.79	44.79	45	43.32	2.54M
November 03, 2025	44.92	43.88	43.88	45.31	43.71	3.02M
October 31, 2025	43.34	45.12	45.12	45.43	43.24	3.87M
October 30, 2025	44.22	43.53	43.53	44.66	43.34	5.36M
October 29, 2025	43.92	44.49	44.49	45.05	43.44	4.06M
October 28, 2025	45.39	43.76	43.76	45.39	43.76	3.11M
October 27, 2025	45.75	45.1	45.1	46.33	44.87	4.11M
October 24, 2025	44.22	45.33	45.33	45.62	44.02	5.11M
October 23, 2025	45.46	44.01	44.01	47.51	43.77	11.3M
October 22, 2025	47.34	47.39	47.39	48.38	47.02	6.22M
October 21, 2025	47.46	47.46	47.46	48.33	47.08	4.01M
October 20, 2025	47.43	47.57	47.57	48.19	47.1	3.64M
October 17, 2025	46.96	47.04	47.04	47.51	45.75	5.13M
October 16, 2025	47	47.04	47.04	47.38	45.53	5.97M
October 15, 2025	43.92	44.2	44.2	44.61	43.66	2.99M
October 14, 2025	42.5	43.66	43.66	43.96	42.39	3.02M
October 13, 2025	42.95	42.73	42.73	43.37	42.44	3.43M
October 10, 2025	44.84	42.37	42.37	44.84	42.12	5.68M
October 09, 2025	45.56	44.76	44.76	46.03	44.69	8.01M
October 08, 2025	42.26	45.87	45.87	46.1	42.22	9.24M
October 07, 2025	42.97	42.79	42.79	43.38	41.98	3.62M
October 06, 2025	41.74	43.26	43.26	43.56	41.52	5.11M
October 03, 2025	40.69	41.41	41.41	42.04	40.34	5.83M
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

Knight-Swift Transportation Holdings Inc. (KNX) NYSE