Historical Data for Knight-Swift Transportation Holdings Inc. (KNX)

$ 31.58   -1.22 (-3.72%) Volume: 1.12m 12:58 PM EDT Apr 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/01/20 31.50 32.73 31.43 31.58 1.12m -1.22 -3.72% 31.58 35.95m 10,940
03/31/20 33.09 33.36 32.21 32.80 2.61m -0.49 -1.47% 32.80 85.48m 22,309
03/30/20 32.06 33.54 31.76 33.29 2.86m 1.32 4.13% 33.29 94.4m 27,716
03/27/20 30.55 33.03 30.39 31.97 2.69m 0.67 2.14% 31.97 86.01m 23,849
03/26/20 32.51 32.98 31.16 31.30 2.58m -0.77 -2.40% 31.30 81.8m 25,020
03/25/20 31.40 33.54 31.03 32.07 4.45m 0.88 2.82% 32.07 144.72m 35,471
03/24/20 30.74 32.015 30.10 31.19 3.61m 1.81 6.16% 31.19 112.04m 23,828
03/23/20 30.17 30.73 28.78 29.38 3.04m -0.98 -3.23% 29.38 89.89m 30,444
03/20/20 30.86 32.30 30.15 30.36 3.87m -0.45 -1.46% 30.36 119.49m 32,908
03/19/20 33.31 33.79 29.97 30.81 2.7m -2.55 -7.64% 30.81 85.87m 22,829
03/18/20 30.75 34.95 30.20 33.36 4.87m 0.62 1.89% 33.36 160.82m 41,756
03/17/20 29.29 33.01 28.96 32.74 3.76m 3.96 13.76% 32.74 117.51m 31,418
03/16/20 27.62 29.82 27.54 28.78 3.5m -2.21 -7.13% 28.78 101.21m 33,472
03/13/20 30.05 30.99 29.09 30.99 5.03m 2.40 8.39% 30.99 151.71m 35,926
03/12/20 29.10 30.08 28.04 28.59 3.72m -2.29 -7.42% 28.59 107.79m 30,198
03/11/20 31.53 32.14 30.68 30.88 2.82m -1.66 -5.10% 30.88 88.17m 26,115
03/10/20 32.83 32.90 30.94 32.54 3.84m 0.63 1.97% 32.54 122.3m 33,710
03/09/20 32.94 32.94 31.74 31.91 4.48m -1.08 -3.27% 31.91 144.98m 36,675
03/06/20 30.85 33.24 30.84 32.99 2.92m 1.02 3.19% 32.99 95.25m 28,632
03/05/20 31.84 32.85 31.62 31.97 2.72m -1.16 -3.50% 31.97 86.97m 20,272
03/04/20 32.72 33.21 32.18 33.13 2.14m 0.84 2.60% 33.13 70.2m 15,902
03/03/20 33.17 33.567 31.81 32.29 2.97m -0.95 -2.86% 32.29 96.47m 27,513
03/02/20 32.18 33.29 31.565 33.24 2.65m 1.38 4.33% 33.24 86.11m 22,469