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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.97	61.7	61.7	62.63	58.97	3.82M
February 19, 2026	59	59.2	59.2	59.66	58.74	2.75M
February 18, 2026	59.87	59.35	59.35	60.44	59.05	2.37M
February 17, 2026	59.45	59.88	59.88	60.67	59.16	2.18M
February 13, 2026	60.01	59.55	59.55	60.25	58.54	2.65M
February 12, 2026	61.63	59.9	59.9	62.02	56.86	5.91M
February 11, 2026	60.05	60.26	60.26	62.2	60.01	3.19M
February 10, 2026	58.77	60.05	60.05	60.52	58.77	2.12M
February 09, 2026	60.26	59.22	59.22	60.29	58.74	2.53M
February 06, 2026	58.88	60.17	60.17	60.42	58.37	3.27M
February 05, 2026	59.55	59.16	59.16	60.89	59.02	3.31M
February 04, 2026	60	60.16	60.16	61.28	59.5	3.88M
February 03, 2026	59.01	59.75	59.75	61	59.01	4.43M
February 02, 2026	55.31	59.16	59.16	59.17	55.22	6.61M
January 30, 2026	54.93	55.1	55.1	55.46	54.53	1.71M
January 29, 2026	55.65	55.82	55.82	56.17	54.56	1.94M
January 28, 2026	55.11	55.57	55.57	56.33	54.98	2.46M
January 27, 2026	56.22	54.9	54.9	56.42	54.83	2.77M
January 26, 2026	56.94	56.27	56.27	57.36	56.24	2.95M
January 23, 2026	58.97	56.95	56.95	59.3	56.86	5.72M
January 22, 2026	58.53	59.44	59.44	59.89	57.27	7.38M
January 21, 2026	55	57.93	57.93	58.76	55	6.66M
January 20, 2026	56.1	55.07	55.07	56.46	54.93	3.28M
January 16, 2026	57.16	56.65	56.65	57.87	56.06	2.79M
January 15, 2026	57.39	57.51	57.51	57.94	56.77	2.46M
January 14, 2026	57.43	57.17	57.17	57.43	56.03	2.77M
January 13, 2026	56.73	57.09	57.09	57.63	56.54	1.83M
January 12, 2026	56.7	56.75	56.75	57.03	56.2	2.27M
January 09, 2026	57.5	57.18	57.18	57.76	56.39	3.78M
January 08, 2026	54.98	56.86	56.86	57.47	54.91	5.04M
January 07, 2026	55.04	55.14	55.14	55.48	53.88	4.29M
January 06, 2026	53.64	55.04	55.04	55.37	53.64	3.99M
January 05, 2026	51.91	54.05	54.05	54.74	51.8	3.12M
January 02, 2026	52.39	52.23	52.23	52.71	51.8	2.38M
December 31, 2025	52.62	52.28	52.28	52.75	52.18	1.61M
December 30, 2025	53.16	52.6	52.6	53.36	52.43	1.11M
December 29, 2025	53.32	53.26	53.26	53.47	52.91	1.55M
December 26, 2025	53.34	53.29	53.29	53.56	53.02	948,702
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

Knight-Swift Transportation Holdings Inc. (KNX) NYSE