Knight-Swift Transportation Holdings Inc. (KNX)

Historical Prices For Knight-Swift Transportation Holdings Inc. (KNX)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	39.76	39.84	38.76	38.92	2,863,322	38.92
4/24/2025	39.00	40.53	38.31	40.36	4,445,005	40.36
4/23/2025	41.00	41.45	39.11	39.59	6,343,741	39.59
4/22/2025	38.94	39.58	38.59	39.03	2,733,251	39.03
4/21/2025	38.79	39.24	37.86	38.62	2,249,020	38.62
4/17/2025	38.11	39.65	37.94	39.39	2,587,491	39.39
4/16/2025	38.95	38.98	37.70	38.16	2,619,239	38.16
4/15/2025	40.34	40.80	39.47	39.53	2,271,017	39.53
4/14/2025	40.40	40.69	39.68	40.54	2,064,653	40.54
4/11/2025	40.33	40.33	38.26	39.88	4,224,231	39.88
4/10/2025	42.14	42.14	39.35	40.59	3,697,600	40.59
4/09/2025	38.63	43.72	38.48	42.99	4,758,848	42.99
4/08/2025	41.27	41.61	38.38	39.23	4,218,371	39.23
4/07/2025	38.43	41.46	37.49	39.30	5,165,298	39.30
4/04/2025	38.31	39.38	36.69	38.98	4,842,338	38.98
4/03/2025	43.10	43.10	39.30	39.57	3,830,841	39.57
4/02/2025	43.21	45.40	43.09	45.01	2,608,170	45.01
4/01/2025	42.62	43.89	42.34	43.76	2,585,446	43.76
3/31/2025	42.83	43.84	42.47	43.49	2,507,378	43.49
3/28/2025	44.25	44.71	43.34	43.55	2,229,882	43.55
3/27/2025	44.54	45.01	44.15	44.57	2,692,554	44.57
3/26/2025	44.26	44.73	44.12	44.57	2,438,666	44.57
3/25/2025	45.11	45.40	44.02	44.30	3,192,134	44.30
3/24/2025	44.56	45.19	44.41	44.98	3,995,204	44.98
3/21/2025	43.42	44.51	42.72	44.42	6,247,446	44.42
3/20/2025	44.78	45.41	44.33	44.53	5,865,318	44.53
3/19/2025	46.45	46.45	44.94	45.28	4,460,824	45.28
3/18/2025	46.95	47.00	45.85	46.38	2,233,589	46.38
3/17/2025	46.57	47.50	46.47	47.01	3,064,516	47.01
3/14/2025	46.10	46.79	45.30	46.52	2,702,396	46.52
3/13/2025	47.00	47.02	44.95	45.60	1,899,830	45.60
3/12/2025	46.59	46.90	45.55	46.71	3,168,172	46.71
3/11/2025	46.83	47.49	45.92	46.36	3,421,765	46.36
3/10/2025	47.75	47.98	45.95	46.87	3,586,957	46.87
3/07/2025	48.43	48.50	45.95	47.11	4,821,990	47.11
3/06/2025	48.11	49.54	47.67	48.94	2,469,499	48.76
3/05/2025	48.14	48.72	47.49	48.68	2,763,376	48.50
3/04/2025	48.83	49.12	47.44	47.88	2,675,309	47.70
3/03/2025	50.65	51.21	48.65	49.13	2,731,219	48.95
2/28/2025	48.91	50.49	48.66	50.44	13,626,067	50.25
2/27/2025	49.76	49.83	48.95	48.98	1,874,258	48.80
2/26/2025	49.91	50.88	49.66	49.84	2,288,900	49.66
2/25/2025	50.84	50.84	49.42	50.20	3,914,915	50.02
2/24/2025	52.04	52.18	50.65	50.70	2,193,167	50.51
2/21/2025	53.67	53.67	49.37	52.13	5,173,368	51.94
2/20/2025	52.74	53.48	52.39	53.42	1,907,137	53.22
2/19/2025	53.57	53.93	52.75	52.87	2,155,264	52.68
2/18/2025	54.33	55.05	54.11	54.12	1,871,845	53.92
2/14/2025	54.68	54.92	53.92	54.17	2,401,463	53.97
2/13/2025	54.12	54.73	54.05	54.46	1,653,187	54.26
2/12/2025	53.40	54.37	53.38	53.87	1,855,790	53.67
2/11/2025	54.35	54.70	53.83	54.49	2,731,314	54.29
2/10/2025	54.63	54.90	54.20	54.66	2,168,078	54.46
2/07/2025	55.44	55.61	54.09	54.19	1,948,410	53.99
2/06/2025	56.47	56.80	55.10	55.30	2,159,748	55.10
2/05/2025	56.84	56.89	55.50	56.08	1,590,970	55.87
2/04/2025	55.73	56.48	55.73	56.44	1,933,040	56.23
2/03/2025	56.10	56.99	55.55	55.73	2,334,791	55.52
1/31/2025	58.26	58.46	56.96	57.09	2,027,986	56.88
1/30/2025	58.26	58.84	57.65	58.53	1,328,703	58.31
1/29/2025	58.68	58.94	57.86	58.34	2,076,216	58.13
1/28/2025	58.48	58.92	58.01	58.52	1,782,393	58.30
1/27/2025	57.48	59.51	56.50	58.80	3,079,227	58.58