MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KNX — Knight-Swift Transportation Holdings Inc. Class A Common Stock
NYSEKnight-Swift Transportation Holdings Inc. Class A Common Stock
$65.24
-1.52(-2.28%)
- O
- 66.50
- H
- 66.50
- L
- 64.07
- V
- 3.05M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$65.24
Period Return+64.79%
Period High$82.86
Period Low$37.76
Avg Daily Volume3.39M
Total Trading Days365
KNX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $66.50 | $66.50 | $64.07 | $65.24 | $-1.52 | -2.28% | 3,049,623 | $65.39 | $64.07 $66.50 |
| Oct 2, 2026 | $66.53 | $67.22 | $65.95 | $66.76 | +$1.35 | +2.06% | 3,476,261 | $66.75 | $65.95 $67.22 |
| Oct 1, 2026 | $63.50 | $65.54 | $63.22 | $65.41 | +$1.82 | +2.86% | 3,303,401 | $64.82 | $63.22 $65.54 |
| Sep 30, 2026 | $64.66 | $65.12 | $63.57 | $63.59 | $-0.60 | -0.93% | 3,001,117 | $64.07 | $63.57 $65.12 |
| Sep 29, 2026 | $63.80 | $64.71 | $63.33 | $64.19 | +$0.64 | +1.01% | 2,524,515 | $64.18 | $63.33 $64.71 |
| Sep 28, 2026 | $63.16 | $64.48 | $63.12 | $63.55 | $-0.12 | -0.19% | 3,517,113 | $63.75 | $63.12 $64.48 |
| Sep 25, 2026 | $65.33 | $66.29 | $63.21 | $63.67 | $-1.83 | -2.79% | 5,040,928 | $63.88 | $63.21 $66.29 |
| Sep 24, 2026 | $67.28 | $67.74 | $65.42 | $65.50 | $-1.67 | -2.49% | 2,377,622 | $65.87 | $65.42 $67.74 |
| Sep 23, 2026 | $66.94 | $69.09 | $66.32 | $67.17 | +$0.08 | +0.12% | 3,671,165 | $67.59 | $66.32 $69.09 |
| Sep 22, 2026 | $67.62 | $68.40 | $66.41 | $67.09 | +$0.47 | +0.71% | 4,374,766 | $67.05 | $66.41 $68.40 |
| Sep 21, 2026 | $67.02 | $67.53 | $64.86 | $66.62 | $-0.06 | -0.09% | 3,124,703 | $66.09 | $64.86 $67.53 |
| Sep 18, 2026 | $66.65 | $66.88 | $65.62 | $66.68 | +$0.01 | +0.01% | 3,962,637 | $66.54 | $65.62 $66.88 |
| Sep 17, 2026 | $66.85 | $68.10 | $66.57 | $66.67 | +$0.89 | +1.35% | 3,407,787 | $67.09 | $66.57 $68.10 |
| Sep 16, 2026 | $65.71 | $66.90 | $65.03 | $65.78 | $-2.71 | -3.96% | 11,291,794 | $65.92 | $65.03 $66.90 |
| Sep 15, 2026 | $68.03 | $69.30 | $67.76 | $68.49 | +$0.06 | +0.09% | 2,656,892 | $68.58 | $67.76 $69.30 |
| Sep 14, 2026 | $67.27 | $68.69 | $66.52 | $68.43 | +$0.46 | +0.68% | 3,438,630 | $67.93 | $66.52 $68.69 |
| Sep 11, 2026 | $69.65 | $70.14 | $66.11 | $67.97 | $-1.06 | -1.54% | 5,107,897 | $67.44 | $66.11 $70.14 |
| Sep 10, 2026 | $68.93 | $69.80 | $68.05 | $69.03 | +$0.24 | +0.35% | 2,462,367 | $69.12 | $68.05 $69.80 |
| Sep 9, 2026 | $70.30 | $71.19 | $68.54 | $68.79 | $-2.00 | -2.83% | 2,993,470 | $69.28 | $68.54 $71.19 |
| Sep 8, 2026 | $72.18 | $72.56 | $70.71 | $70.79 | $-1.20 | -1.67% | 3,275,283 | $71.19 | $70.71 $72.56 |
| Sep 4, 2026 | $69.27 | $72.16 | $69.20 | $71.99 | +$2.42 | +3.48% | 3,764,352 | $71.55 | $69.20 $72.16 |
| Sep 3, 2026 | $66.53 | $69.63 | $66.53 | $69.57 | +$2.15 | +3.19% | 3,911,792 | $69.02 | $66.53 $69.63 |
| Sep 2, 2026 | $67.50 | $67.86 | $65.49 | $67.42 | +$0.69 | +1.03% | 2,161,731 | $67.22 | $65.49 $67.86 |
| Sep 1, 2026 | $68.46 | $68.82 | $65.72 | $66.73 | $-1.78 | -2.60% | 3,152,939 | $66.73 | $65.72 $68.82 |
| Aug 31, 2026 | $67.44 | $68.79 | $66.52 | $68.51 | +$1.27 | +1.89% | 2,997,253 | $68.12 | $66.52 $68.79 |
| Aug 28, 2026 | $68.96 | $69.55 | $66.57 | $67.24 | $-1.66 | -2.41% | 3,152,233 | $67.36 | $66.57 $69.55 |
| Aug 27, 2026 | $69.08 | $69.66 | $68.57 | $68.90 | $-0.65 | -0.93% | 2,131,285 | $68.98 | $68.57 $69.66 |
| Aug 26, 2026 | $67.86 | $69.79 | $67.76 | $69.55 | +$1.05 | +1.53% | 1,717,443 | $69.38 | $67.76 $69.79 |
| Aug 25, 2026 | $70.10 | $70.10 | $68.45 | $68.50 | $-0.62 | -0.90% | 3,058,350 | $68.88 | $68.45 $70.10 |
| Aug 24, 2026 | $71.59 | $72.26 | $68.34 | $69.12 | $-2.48 | -3.46% | 3,331,847 | $69.18 | $68.34 $72.26 |