Knight-Swift Transportation Stock Price History
NYSE: KNXIndustrialsTrucking Freight/Courier ServicesUSD
64.47-0.58 (-0.89%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
KNX price history at a glance
The price history for Knight-Swift Transportation (KNX) on this page begins on October 24, 1994, when the stock closed at $1.99; it most recently closed at $64.47 on October 5, 2026. The highest price in this record is $82.86, reached on June 8, 2026; the latest close is 22.2% below that peak. Across the 31 complete calendar years in the table, KNX finished higher in 19 and lower in 12. Its best year was 2001 (+137.0%) and its worst was 2018 (-39.3%).
Over roughly 32 years the share price changed +3136.8%, a 11.5% compound annual price return (excluding dividends). In the last 12 months alone, KNX has gained 44.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $82.86
- Date of high
- Jun 8, 2026
- Low since 1994
- $1.51
- Date of low
- Mar 20, 1995
- 52-week high
- $82.86
- 52-week low
- $41.24
- IPO year
- 2017
- Last close
- $64.47
KNX returns
1 week
-3.43%
1 month
-6.28%
3 months
-14.26%
6 months
+4.32%
Year to date
+23.32%
1 year
+44.03%
3 years
+34.73%
5 years
+30.35%
KNX price return, excluding dividends.
KNX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 64.47 | +23.43% |
| 2025 | 52.23 | -4.20% |
| 2024 | 54.52 | -5.43% |
| 2023 | 57.65 | +10.00% |
| 2022 | 52.41 | -14.00% |
| 2021 | 60.94 | +45.72% |
| 2020 | 41.82 | +14.20% |
| 2019 | 36.62 | +37.98% |
| 2018 | 26.54 | -39.30% |
| 2017 | 43.72 | +32.28% |
| 2016 | 33.05 | +36.40% |
| 2015 | 24.23 | -28.19% |
| 2014 | 33.74 | +84.67% |
| 2013 | 18.27 | +19.88% |
| 2012 | 15.24 | -2.56% |
| 2011 | 15.64 | -17.68% |
| 2010 | 19.00 | -1.50% |
| 2009 | 19.29 | +18.85% |
| 2008 | 16.23 | +9.66% |
| 2007 | 14.80 | -13.20% |
| 2006 | 17.05 | -17.75% |
| 2005 | 20.73 | +25.38% |
| 2004 | 16.53 | +42.53% |
| 2003 | 11.60 | +24.76% |
| 2002 | 9.30 | +3.16% |
| 2001 | 9.01 | +137.04% |
| 2000 | 3.80 | +12.41% |
| 1999 | 3.38 | -35.83% |
| 1998 | 5.27 | +49.65% |
| 1997 | 3.52 | +39.87% |
| 1996 | 2.52 | +39.09% |
| 1995 | 1.81 | -3.51% |
| 1994* | 1.88 | -5.79% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
KNX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 65.38 | 65.96 | 64.18 | 64.47 | -0.89% | |
| 63.48 | 65.23 | 63.50 | 65.05 | +2.25% | |
| 63.93 | 64.57 | 63.42 | 63.62 | -1.56% | |
| 65.73 | 65.73 | 64.18 | 64.63 | -0.94% | |
| 66.50 | 66.50 | 64.07 | 65.24 | -2.28% | |
| 66.53 | 67.22 | 65.95 | 66.76 | +2.06% | |
| 63.50 | 65.54 | 63.22 | 65.41 | +2.86% | |
| 64.66 | 65.12 | 63.57 | 63.59 | -0.93% | |
| 63.80 | 64.71 | 63.33 | 64.19 | +1.01% | |
| 63.16 | 64.48 | 63.12 | 63.55 | -0.19% | |
| 65.33 | 66.29 | 63.21 | 63.67 | -2.79% | |
| 67.28 | 67.74 | 65.42 | 65.50 | -2.49% | |
| 66.94 | 69.09 | 66.32 | 67.17 | +0.12% | |
| 67.62 | 68.40 | 66.41 | 67.09 | +0.71% | |
| 67.02 | 67.53 | 64.86 | 66.62 | -0.09% | |
| 66.65 | 66.88 | 65.62 | 66.68 | +0.01% | |
| 66.85 | 68.10 | 66.57 | 66.67 | +1.35% | |
| 65.71 | 66.90 | 65.03 | 65.78 | -3.96% | |
| 68.03 | 69.30 | 67.76 | 68.49 | +0.09% | |
| 67.27 | 68.69 | 66.52 | 68.43 | +0.68% | |
| 69.65 | 70.14 | 66.11 | 67.97 | -1.54% | |
| 68.93 | 69.80 | 68.05 | 69.03 | +0.35% | |
| 70.30 | 71.19 | 68.54 | 68.79 | -2.83% | |
| 72.18 | 72.56 | 70.71 | 70.79 | -1.67% | |
| 69.27 | 72.16 | 69.20 | 71.99 | +3.48% | |
| 66.53 | 69.63 | 66.53 | 69.57 | +3.19% | |
| 67.50 | 67.86 | 65.49 | 67.42 | +1.03% | |
| 68.46 | 68.82 | 65.72 | 66.73 | -2.60% | |
| 67.44 | 68.79 | 66.52 | 68.51 | +1.89% | |
| 68.96 | 69.55 | 66.57 | 67.24 | -2.41% | |
| 69.08 | 69.66 | 68.57 | 68.90 | -0.93% | |
| 67.86 | 69.79 | 67.76 | 69.55 | +1.53% | |
| 70.10 | 70.10 | 68.45 | 68.50 | -0.90% | |
| 71.59 | 72.26 | 68.34 | 69.12 | -3.46% | |
| 70.02 | 71.69 | 69.88 | 71.60 | +3.16% | |
| 69.03 | 70.16 | 68.51 | 69.41 | -0.47% | |
| 71.28 | 71.85 | 69.45 | 69.74 | -1.39% | |
| 72.50 | 72.71 | 70.64 | 70.72 | -2.86% | |
| 73.02 | 73.37 | 72.00 | 72.80 | +0.52% | |
| 73.05 | 73.97 | 72.01 | 72.42 | -1.20% | |
| 72.27 | 73.63 | 72.07 | 73.30 | +2.79% | |
| 68.90 | 72.24 | 68.56 | 71.31 | +4.06% | |
| 68.50 | 69.17 | 67.36 | 68.53 | -0.20% | |
| 69.69 | 71.04 | 68.53 | 68.67 | -1.93% | |
| 69.30 | 70.77 | 68.94 | 70.02 | +1.07% | |
| 70.31 | 70.80 | 69.19 | 69.28 | -2.16% | |
| 71.42 | 71.86 | 70.57 | 70.81 | -1.13% | |
| 69.22 | 71.74 | 69.22 | 71.62 | +4.68% | |
| 69.27 | 70.25 | 68.12 | 68.42 | -1.60% | |
| 70.00 | 71.06 | 69.48 | 69.53 | -0.39% | |
| 70.63 | 71.51 | 67.72 | 69.80 | -1.75% | |
| 69.63 | 71.39 | 68.31 | 71.04 | +1.25% | |
| 70.49 | 70.54 | 69.07 | 70.16 | -0.81% | |
| 72.15 | 73.09 | 69.35 | 70.73 | -2.44% | |
| 71.62 | 74.07 | 70.99 | 72.50 | +0.24% | |
| 79.01 | 80.01 | 71.44 | 72.33 | -4.88% | |
| 76.51 | 76.95 | 75.78 | 76.04 | -0.87% | |
| 76.19 | 76.82 | 75.46 | 76.71 | +1.40% | |
| 76.18 | 76.65 | 75.33 | 75.65 | -1.34% | |
| 76.19 | 77.61 | 75.64 | 76.68 | -0.83% | |
| 75.38 | 77.90 | 75.28 | 77.32 | +5.10% | |
| 75.42 | 75.72 | 73.04 | 73.57 | -2.19% | |
| 75.10 | 75.58 | 74.35 | 75.22 | +1.20% | |
| 76.43 | 76.54 | 73.64 | 74.33 | -1.14% | |
| 77.66 | 78.36 | 74.29 | 75.19 | -2.57% | |
| 76.10 | 78.72 | 76.10 | 77.17 | +2.92% | |
| 74.75 | 75.42 | 73.36 | 74.98 | +0.86% | |
| 75.59 | 76.01 | 74.07 | 74.34 | -0.63% | |
| 76.85 | 77.77 | 74.48 | 74.81 | -2.02% | |
| 78.05 | 78.47 | 75.76 | 76.35 | -1.32% | |
| 78.44 | 78.72 | 75.68 | 77.37 | -0.64% | |
| 78.20 | 78.88 | 77.14 | 77.87 | -0.40% | |
| 76.59 | 78.22 | 76.14 | 78.18 | +2.05% | |
| 76.67 | 77.61 | 76.03 | 76.61 | -0.60% | |
| 76.36 | 77.99 | 75.67 | 77.07 | +3.42% | |
| 74.50 | 75.19 | 73.72 | 74.52 | +0.70% | |
| 75.46 | 75.93 | 73.66 | 74.00 | -1.86% | |
| 75.00 | 76.52 | 74.00 | 75.40 | +1.69% | |
| 73.21 | 75.39 | 73.21 | 74.15 | +1.56% | |
| 77.28 | 77.28 | 72.69 | 73.01 | -5.60% | |
| 79.14 | 79.25 | 76.93 | 77.34 | -2.41% | |
| 80.90 | 81.25 | 78.16 | 79.25 | -2.81% | |
| 82.84 | 82.86 | 81.16 | 81.54 | -1.10% | |
| 80.36 | 82.46 | 79.57 | 82.45 | +4.04% | |
| 77.23 | 80.66 | 75.46 | 79.25 | -1.37% | |
| 80.96 | 82.44 | 78.57 | 80.35 | -0.45% | |
| 78.48 | 80.96 | 78.10 | 80.71 | +2.72% | |
| 77.39 | 79.96 | 77.37 | 78.57 | 0.00% | |
| 79.10 | 79.10 | 76.95 | 78.57 | +0.38% | |
| 77.33 | 78.73 | 77.23 | 78.27 | +0.84% | |
| 78.70 | 78.84 | 76.37 | 77.62 | -0.39% | |
| 76.09 | 78.29 | 74.47 | 77.92 | +3.03% | |
| 74.13 | 76.39 | 74.00 | 75.63 | +0.81% | |
| 73.68 | 75.66 | 72.79 | 75.02 | +1.13% | |
| 72.47 | 74.58 | 72.47 | 74.18 | +1.71% | |
| 70.61 | 73.36 | 70.55 | 72.93 | +4.01% | |
| 70.67 | 71.19 | 69.28 | 70.12 | -0.19% | |
| 69.95 | 71.09 | 69.01 | 70.25 | -1.06% | |
| 69.00 | 71.63 | 69.00 | 71.00 | +3.85% | |
| 68.62 | 69.18 | 67.29 | 68.37 | -1.30% | |
| 69.47 | 69.99 | 68.61 | 69.27 | +0.30% | |
| 67.00 | 69.35 | 65.67 | 69.06 | +1.51% | |
| 60.40 | 68.36 | 60.05 | 68.03 | +13.82% | |
| 59.59 | 60.86 | 59.43 | 59.77 | -0.22% | |
| 61.89 | 61.97 | 59.34 | 59.90 | -3.26% | |
| 63.90 | 64.31 | 61.65 | 61.92 | -3.33% | |
| 63.91 | 64.52 | 63.00 | 64.05 | +0.96% | |
| 63.88 | 65.19 | 63.02 | 63.44 | -1.29% | |
| 61.44 | 65.29 | 61.44 | 64.27 | +4.30% | |
| 60.50 | 63.04 | 60.37 | 61.62 | -0.84% | |
| 63.04 | 63.12 | 61.37 | 62.14 | -2.91% | |
| 65.54 | 66.10 | 63.98 | 64.00 | -1.39% | |
| 63.40 | 65.00 | 62.48 | 64.90 | +2.43% | |
| 65.59 | 66.58 | 62.54 | 63.36 | -3.31% | |
| 65.03 | 65.72 | 64.44 | 65.53 | +1.30% | |
| 65.26 | 66.58 | 64.06 | 64.69 | -0.78% | |
| 65.84 | 66.36 | 64.44 | 65.20 | -0.87% | |
| 66.18 | 67.75 | 65.38 | 65.77 | +2.80% | |
| 65.00 | 65.56 | 63.51 | 63.98 | -1.36% | |
| 65.85 | 66.61 | 64.20 | 64.86 | -1.05% | |
| 64.00 | 65.99 | 63.69 | 65.55 | +1.75% | |
| 65.00 | 66.00 | 63.62 | 64.42 | +0.14% | |
| 62.47 | 65.71 | 62.30 | 64.33 | +4.50% | |
| 61.77 | 62.36 | 61.15 | 61.56 | -0.69% | |
| 62.02 | 63.30 | 61.44 | 61.99 | +0.24% | |
| 60.94 | 61.89 | 59.91 | 61.84 | +0.06% | |
| 61.43 | 62.02 | 60.81 | 61.80 | +0.78% | |
| 62.17 | 62.70 | 60.91 | 61.32 | -1.84% | |
| 61.98 | 63.50 | 61.71 | 62.47 | +4.96% | |
| 59.51 | 60.66 | 59.12 | 59.52 | -0.38% | |
| 58.10 | 59.87 | 58.10 | 59.75 | +1.96% | |
| 56.52 | 59.10 | 56.38 | 58.60 | +1.77% | |
| 58.00 | 59.29 | 57.33 | 57.58 | 0.00% | |
| 56.35 | 57.79 | 55.82 | 57.58 | +3.82% | |
| 55.82 | 56.39 | 55.09 | 55.46 | -0.16% | |
| 55.58 | 55.94 | 54.75 | 55.55 | +0.07% | |
| 55.67 | 56.62 | 55.27 | 55.51 | -1.47% | |
| 55.84 | 56.44 | 54.93 | 56.34 | +2.42% | |
| 53.52 | 56.08 | 53.39 | 55.01 | +1.55% | |
| 55.40 | 56.53 | 54.10 | 54.17 | +1.67% | |
| 53.40 | 53.83 | 52.38 | 53.28 | -0.17% | |
| 52.25 | 53.53 | 51.96 | 53.37 | +0.89% | |
| 53.11 | 54.09 | 51.86 | 52.90 | +0.99% | |
| 53.76 | 54.31 | 51.64 | 52.38 | -1.45% | |
| 53.32 | 53.88 | 52.03 | 53.15 | +2.35% | |
| 54.50 | 54.69 | 51.76 | 51.93 | -0.15% | |
| 54.60 | 54.74 | 51.93 | 52.01 | -6.68% | |
| 56.72 | 57.19 | 54.44 | 55.73 | -2.77% | |
| 57.49 | 59.02 | 56.80 | 57.32 | -0.74% | |
| 55.85 | 57.88 | 54.21 | 57.75 | +1.55% | |
| 59.52 | 59.52 | 56.28 | 56.87 | -6.79% | |
| 62.55 | 62.97 | 60.29 | 61.01 | -3.92% | |
| 62.68 | 64.10 | 62.03 | 63.50 | +3.07% | |
| 60.72 | 62.11 | 58.97 | 61.61 | -1.03% | |
| 61.85 | 63.84 | 60.58 | 62.25 | -1.06% | |
| 60.75 | 62.98 | 60.73 | 62.92 | +1.98% | |
| 59.21 | 62.29 | 58.56 | 61.70 | +5.07% | |
| 60.40 | 60.57 | 58.39 | 58.72 | -2.51% | |
| 59.36 | 60.43 | 59.13 | 60.23 | +1.74% | |
| 61.19 | 61.26 | 58.66 | 59.20 | -4.05% | |
| 58.97 | 62.63 | 58.97 | 61.70 | +4.22% | |
| 59.00 | 59.66 | 58.74 | 59.20 | -0.25% | |
| 59.87 | 60.44 | 59.05 | 59.35 | -0.89% | |
| 59.45 | 60.67 | 59.16 | 59.88 | +0.55% | |
| 60.01 | 60.25 | 58.54 | 59.55 | -0.58% | |
| 61.63 | 62.02 | 56.86 | 59.90 | -0.60% | |
| 60.05 | 62.20 | 60.01 | 60.26 | +0.35% | |
| 58.77 | 60.52 | 58.77 | 60.05 | +1.40% | |
| 60.26 | 60.29 | 58.74 | 59.22 | -1.58% | |
| 58.88 | 60.42 | 58.37 | 60.17 | +1.71% | |
| 59.55 | 60.89 | 59.02 | 59.16 | -1.66% | |
| 60.00 | 61.28 | 59.50 | 60.16 | +0.69% | |
| 59.01 | 61.00 | 59.01 | 59.75 | +1.00% | |
| 55.31 | 59.17 | 55.22 | 59.16 | +7.37% | |
| 54.93 | 55.46 | 54.53 | 55.10 | -1.29% | |
| 55.65 | 56.17 | 54.56 | 55.82 | +0.45% | |
| 55.11 | 56.33 | 54.98 | 55.57 | +1.22% | |
| 56.22 | 56.42 | 54.83 | 54.90 | -2.43% | |
| 56.94 | 57.36 | 56.24 | 56.27 | -1.19% | |
| 58.97 | 59.30 | 56.86 | 56.95 | -4.19% | |
| 58.53 | 59.89 | 57.27 | 59.44 | +2.61% | |
| 55.00 | 58.76 | 55.00 | 57.93 | +5.19% | |
| 56.10 | 56.46 | 54.93 | 55.07 | -2.79% | |
| 57.16 | 57.87 | 56.06 | 56.65 | -1.50% | |
| 57.39 | 57.94 | 56.77 | 57.51 | +0.59% | |
| 57.43 | 57.43 | 56.03 | 57.17 | +0.14% | |
| 56.73 | 57.63 | 56.54 | 57.09 | +0.60% | |
| 56.70 | 57.03 | 56.20 | 56.75 | -0.75% | |
| 57.50 | 57.76 | 56.39 | 57.18 | +0.56% | |
| 54.98 | 57.47 | 54.91 | 56.86 | +3.12% | |
| 55.04 | 55.48 | 53.88 | 55.14 | +0.18% | |
| 53.64 | 55.37 | 53.64 | 55.04 | +1.83% | |
| 51.91 | 54.74 | 51.80 | 54.05 | +3.48% | |
| 52.39 | 52.71 | 51.80 | 52.23 | -0.10% | |
| 52.62 | 52.75 | 52.18 | 52.28 | -0.61% | |
| 53.16 | 53.36 | 52.43 | 52.60 | -1.24% | |
| 53.32 | 53.47 | 52.91 | 53.26 | -0.06% | |
| 53.34 | 53.56 | 53.02 | 53.29 | -0.52% | |
| 53.74 | 53.89 | 53.45 | 53.57 | -0.07% | |
| 53.32 | 53.75 | 53.10 | 53.61 | +0.30% | |
| 52.50 | 53.79 | 52.45 | 53.45 | +2.08% | |
| 52.35 | 52.93 | 51.68 | 52.36 | -0.46% | |
| 53.06 | 53.41 | 52.15 | 52.60 | -0.11% | |
| 53.23 | 53.81 | 52.56 | 52.66 | -1.48% | |
| 53.47 | 54.17 | 53.05 | 53.45 | +0.47% | |
| 53.32 | 53.87 | 52.83 | 53.20 | -0.04% | |
| 52.70 | 53.37 | 52.04 | 53.22 | +1.39% | |
| 51.75 | 53.50 | 51.67 | 52.49 | +1.90% | |
| 49.70 | 51.79 | 49.50 | 51.51 | +3.48% | |
| 51.21 | 51.44 | 49.61 | 49.78 | -2.41% | |
| 51.36 | 52.57 | 50.88 | 51.01 | -0.57% | |
| 50.61 | 51.90 | 50.61 | 51.30 | +0.73% | |
| 50.72 | 51.69 | 50.61 | 50.93 | +0.41% | |
| 48.98 | 51.15 | 48.87 | 50.72 | +3.85% | |
| 46.93 | 48.95 | 46.84 | 48.84 | +3.17% | |
| 45.86 | 47.51 | 45.64 | 47.34 | +3.36% | |
| 46.20 | 46.32 | 45.65 | 45.80 | 0.00% | |
| 45.05 | 46.26 | 45.05 | 45.80 | +0.79% | |
| 44.83 | 45.86 | 44.76 | 45.44 | +2.32% | |
| 44.19 | 44.70 | 43.69 | 44.41 | +0.54% | |
| 42.09 | 44.72 | 41.92 | 44.17 | +5.97% | |
| 42.19 | 42.79 | 41.44 | 41.68 | -0.12% | |
| 41.90 | 42.41 | 41.35 | 41.73 | -0.48% | |
| 41.75 | 42.52 | 41.43 | 41.93 | +0.19% | |
| 42.99 | 42.99 | 41.24 | 41.85 | -2.61% | |
| 43.46 | 43.70 | 42.70 | 42.97 | -2.16% | |
| 44.44 | 44.94 | 43.46 | 43.92 | -1.99% | |
| 44.57 | 45.78 | 44.40 | 44.81 | +1.06% | |
| 45.00 | 45.45 | 43.78 | 44.34 | -3.21% | |
| 46.31 | 46.56 | 44.35 | 45.81 | -1.10% | |
| 44.03 | 46.39 | 43.99 | 46.32 | +4.47% | |
| 44.33 | 44.74 | 43.91 | 44.34 | -0.54% | |
| 44.79 | 45.39 | 43.28 | 44.58 | -0.47% | |
| 43.55 | 45.00 | 43.32 | 44.79 | +2.07% | |
| 44.92 | 45.31 | 43.71 | 43.88 | -2.75% | |
| 43.34 | 45.43 | 43.20 | 45.12 | +3.65% | |
| 44.22 | 44.66 | 43.34 | 43.53 | -2.16% | |
| 43.92 | 45.05 | 43.44 | 44.49 | +1.67% | |
| 45.39 | 45.39 | 43.76 | 43.76 | -2.97% | |
| 45.75 | 46.33 | 44.87 | 45.10 | -0.51% | |
| 44.22 | 45.62 | 44.02 | 45.33 | +3.00% | |
| 45.46 | 47.51 | 43.76 | 44.01 | -7.13% | |
| 47.34 | 48.38 | 47.02 | 47.39 | -0.15% | |
| 47.46 | 48.33 | 47.08 | 47.46 | -0.23% | |
| 47.43 | 48.19 | 47.10 | 47.57 | +1.13% | |
| 46.96 | 47.51 | 45.75 | 47.04 | 0.00% | |
| 47.00 | 47.38 | 45.53 | 47.04 | +6.43% | |
| 43.92 | 44.61 | 43.66 | 44.20 | +1.24% | |
| 42.50 | 43.96 | 42.39 | 43.66 | +2.18% | |
| 42.95 | 43.37 | 42.44 | 42.73 | +0.85% | |
| 44.84 | 44.84 | 42.12 | 42.37 | -5.34% | |
| 45.56 | 46.03 | 44.69 | 44.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KNX chart for longer ranges.