Knight-Swift Transportation Holdings Inc.のデータ

Knight-Swift Transportation Holdings Inc.の基本情報

名前 Knight-Swift Transportation Holdings Inc.
ティッカー KNX
国 United States
上場年 2017.0
セクター Transportation

Knight-Swift Transportation Holdings Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.75 42.63 43.5 42.72 892000.0 42.72
2021-02-12 43.39 42.43 42.51 43.34 1383500.0 43.34
2021-02-11 43.07 42.32 42.83 42.63 1485800.0 42.63
2021-02-10 43.61 42.33 43.1 42.78 1540400.0 42.78
2021-02-09 43.1 41.46 41.89 42.93 1253000.0 42.93
2021-02-08 42.25 41.24 41.5 41.81 1330100.0 41.81
2021-02-05 41.73 40.62 40.91 41.22 1585600.0 41.22
2021-02-04 40.9 40.17 40.61 40.54 2006900.0 40.54
2021-02-03 41.15 39.77 40.9 40.41 2003800.0 40.41
2021-02-02 41.02 40.15 40.65 40.67 1993400.0 40.67
2021-02-01 40.64 39.17 40.26 40.02 2107800.0 40.02
2021-01-29 40.84 39.4 40.55 40.0 2893800.0 40.0
2021-01-28 42.36 40.33 41.9 40.84 4012900.0 40.84
2021-01-27 43.38 40.89 43.38 41.58 2899000.0 41.58
2021-01-26 45.3 44.47 45.25 44.5 1813800.0 44.5
2021-01-25 45.85 43.59 43.8 45.06 2453400.0 45.06
2021-01-22 43.99 43.25 43.59 43.71 1414300.0 43.71
2021-01-21 43.94 42.98 43.67 43.52 1376500.0 43.52
2021-01-20 44.19 43.34 43.7 43.81 1436600.0 43.81
2021-01-19 45.08 43.66 44.33 43.69 1497900.0 43.69
2021-01-15 44.43 43.45 44.33 43.99 1315800.0 43.99
2021-01-14 44.94 43.53 43.77 44.48 2104900.0 44.48
2021-01-13 43.71 42.64 43.57 43.47 1460300.0 43.47
2021-01-12 43.5 42.59 42.68 43.25 1879100.0 43.25
2021-01-11 43.59 42.48 43.18 42.71 1361400.0 42.71
2021-01-08 44.48 43.43 43.89 43.47 2174800.0 43.47
2021-01-07 44.05 42.98 43.75 43.72 2228600.0 43.72
2021-01-06 44.35 41.69 41.69 44.04 2908700.0 44.04
2021-01-05 41.85 41.0 41.0 41.7 1266800.0 41.7
2021-01-04 42.21 40.64 41.85 40.9 1956900.0 40.9
2020-12-31 42.12 41.57 42.02 41.82 953700.0 41.82
2020-12-30 42.52 41.64 42.43 42.02 1204800.0 42.02
2020-12-29 42.72 42.01 42.01 42.22 1366700.0 42.22
2020-12-28 42.96 42.06 42.56 42.16 1122000.0 42.16
2020-12-24 42.42 41.97 42.26 42.21 423800.0 42.21
2020-12-23 42.49 41.65 42.25 42.35 1371500.0 42.35
2020-12-22 42.91 42.21 42.29 42.38 2317900.0 42.38
2020-12-21 42.64 41.58 41.84 42.39 2150700.0 42.39
2020-12-18 42.14 41.35 41.58 42.05 3512600.0 42.05
2020-12-17 41.5 40.76 41.2 41.4 2552000.0 41.4
2020-12-16 41.47 40.96 41.1 41.03 2118000.0 41.03
2020-12-15 41.04 40.36 40.83 40.98 1614500.0 40.98
2020-12-14 41.46 40.49 41.17 40.68 1690700.0 40.68
2020-12-11 41.8 40.91 41.19 41.05 1840000.0 41.05
2020-12-10 41.77 40.83 41.38 41.38 960700.0 41.38
2020-12-09 42.06 41.12 42.0 41.66 1237600.0 41.66
2020-12-08 42.21 41.44 41.5 41.57 1269200.0 41.57
2020-12-07 42.07 41.23 41.48 41.8 2150700.0 41.8
2020-12-04 41.46 40.08 40.26 41.33 2066800.0 41.33
2020-12-03 41.36 40.24 41.03 40.32 2714900.0 40.32
2020-12-02 42.32 41.09 42.32 41.43 1749900.0 41.35
2020-12-01 42.5 41.67 42.0 42.33 2568200.0 42.25
2020-11-30 41.37 40.75 41.13 41.29 2479200.0 41.21
2020-11-27 41.24 40.31 40.73 41.23 815900.0 41.15
2020-11-25 41.56 40.12 41.56 40.86 1494600.0 40.78
2020-11-24 42.07 40.19 40.29 41.51 2375400.0 41.43
2020-11-23 42.38 40.4 42.13 40.96 3451400.0 40.88
2020-11-20 42.22 41.5 41.86 42.03 1966500.0 41.95
2020-11-19 42.25 41.4 41.74 42.09 1683400.0 42.01
2020-11-18 42.55 41.7 42.5 41.71 2412600.0 41.63
2020-11-17 42.64 41.33 41.55 42.63 2567900.0 42.55
2020-11-16 41.89 41.05 41.54 41.74 2795300.0 41.66
2020-11-13 41.14 40.39 40.39 40.91 1943800.0 40.83
2020-11-12 40.62 39.75 40.42 40.1 2326100.0 40.02
2020-11-11 41.01 39.71 40.3 40.48 2515200.0 40.4
2020-11-10 40.9 38.69 39.0 40.13 3691000.0 40.05
2020-11-09 39.66 38.56 39.21 38.69 3443600.0 38.62
2020-11-06 38.66 37.58 38.47 38.2 3431700.0 38.13
2020-11-05 39.02 38.17 38.26 38.51 4392800.0 38.44
2020-11-04 39.45 37.74 39.03 37.74 3133800.0 37.67
2020-11-03 39.13 38.05 38.07 38.85 2770700.0 38.77
2020-11-02 38.68 37.18 38.41 37.85 3237600.0 37.78
2020-10-30 38.0 37.07 37.52 37.99 3193700.0 37.92
2020-10-29 38.58 37.24 37.79 37.52 4007500.0 37.45
2020-10-28 39.35 37.78 38.57 37.91 4266700.0 37.84
2020-10-27 39.96 39.1 39.3 39.11 2402200.0 39.03
2020-10-26 39.55 38.72 39.09 39.41 2741400.0 39.33
2020-10-23 40.25 39.01 39.69 39.33 3198200.0 39.25
2020-10-22 41.15 39.27 40.64 39.81 4047500.0 39.73
2020-10-21 41.93 38.45 40.77 39.62 5781000.0 39.54
2020-10-20 40.11 39.04 39.31 39.59 2882900.0 39.51
2020-10-19 40.74 39.06 40.56 39.2 2080100.0 39.12
2020-10-16 41.9 40.7 41.6 40.79 2668200.0 40.71
2020-10-15 42.5 41.56 42.01 42.24 2350300.0 42.16
2020-10-14 41.87 41.01 41.5 41.43 2850800.0 41.35
2020-10-13 41.7 40.25 40.42 41.32 2962000.0 41.24
2020-10-12 41.45 39.97 40.57 40.34 5666700.0 40.26
2020-10-09 40.83 39.79 40.07 40.25 4706800.0 40.17
2020-10-08 41.86 40.91 41.66 41.28 2991000.0 41.2
2020-10-07 42.0 41.26 41.52 41.31 3605600.0 41.23
2020-10-06 42.36 41.12 42.25 41.21 3218800.0 41.13
2020-10-05 42.26 41.18 41.79 42.25 3939100.0 42.17
2020-10-02 42.0 40.09 40.11 41.61 2787700.0 41.53
2020-10-01 40.87 40.04 40.7 40.5 2791300.0 40.42
2020-09-30 41.46 40.44 41.46 40.7 2304700.0 40.62
2020-09-29 42.7 41.28 42.29 41.31 1568200.0 41.23
2020-09-28 42.75 41.36 42.5 42.3 2277600.0 42.22
2020-09-25 42.45 41.18 41.36 42.03 2274900.0 41.95
2020-09-24 42.46 40.77 41.35 41.58 3119200.0 41.5
2020-09-23 42.12 40.8 40.8 41.06 3694500.0 40.98
2020-09-22 42.17 40.39 41.66 40.86 3376000.0 40.78
2020-09-21 41.75 40.53 41.28 41.54 4492900.0 41.46
2020-09-18 42.39 41.07 42.06 42.07 4071000.0 41.99
2020-09-17 42.7 41.46 41.71 42.06 2870800.0 41.98
2020-09-16 44.4 42.15 44.1 42.2 3107100.0 42.12
2020-09-15 44.43 42.88 43.38 43.79 1886900.0 43.71
2020-09-14 45.67 43.12 45.49 43.37 4940200.0 43.29
2020-09-11 46.02 44.71 46.02 45.2 3044700.0 45.11
2020-09-10 47.28 45.37 46.59 45.76 3009300.0 45.67
2020-09-09 47.44 45.68 45.68 46.52 3501300.0 46.43
2020-09-08 46.43 45.15 45.4 45.41 2819600.0 45.32
2020-09-04 45.9 44.41 45.64 45.34 1986200.0 45.25
2020-09-03 46.0 44.82 46.0 45.47 1690500.0 45.38
2020-09-02 46.48 45.09 46.28 46.22 1916500.0 46.05
2020-09-01 46.54 45.08 45.61 46.32 1356700.0 46.15
2020-08-31 46.57 45.39 46.1 45.46 1678900.0 45.29
2020-08-28 46.7 45.78 46.46 45.95 1105400.0 45.78
2020-08-27 46.96 45.95 46.75 46.02 1646600.0 45.85
2020-08-26 46.91 45.7 45.93 46.55 1477500.0 46.38
2020-08-25 46.41 45.56 46.41 46.0 859500.0 45.83
2020-08-24 47.24 45.43 47.0 46.22 2001000.0 46.05
2020-08-21 47.39 45.32 45.36 46.8 3709900.0 46.63
2020-08-20 45.43 44.3 44.49 45.29 1852800.0 45.12
2020-08-19 45.4 44.11 44.23 44.67 1513700.0 44.51
2020-08-18 44.31 43.24 43.73 44.06 1297500.0 43.9
2020-08-17 44.69 43.64 44.07 43.8 1305900.0 43.64
2020-08-14 44.64 43.68 43.88 43.85 1182800.0 43.69
2020-08-13 44.66 43.68 44.52 43.81 965500.0 43.65
2020-08-12 46.37 44.43 45.06 44.57 2248700.0 44.41
2020-08-11 44.86 43.41 43.59 44.44 2631300.0 44.28
2020-08-10 43.87 42.77 42.86 43.51 2590100.0 43.35
2020-08-07 43.72 42.33 42.34 42.78 1486600.0 42.62
2020-08-06 42.98 42.04 42.4 42.34 1357400.0 42.19
2020-08-05 43.93 41.84 43.78 42.28 2810700.0 42.13
2020-08-04 43.66 43.05 43.18 43.66 1163500.0 43.5
2020-08-03 44.24 43.12 43.71 43.16 1449000.0 43.0
2020-07-31 43.77 42.55 43.36 43.49 2157300.0 43.33
2020-07-30 43.78 42.68 43.33 43.28 2091200.0 43.12
2020-07-29 44.13 43.43 43.64 43.64 1723700.0 43.48
2020-07-28 44.56 43.14 44.4 43.24 2074300.0 43.08
2020-07-27 45.42 44.33 45.16 44.49 2697500.0 44.33
2020-07-24 45.91 44.75 45.41 45.11 1896800.0 44.94
2020-07-23 46.38 45.13 45.13 45.56 2271700.0 45.39
2020-07-22 47.32 44.45 46.58 45.15 3288800.0 44.98
2020-07-21 45.99 44.92 45.36 45.12 2086100.0 44.95
2020-07-20 45.54 44.85 44.92 45.4 1801300.0 45.23
2020-07-17 45.39 44.19 44.2 45.03 1816500.0 44.87
2020-07-16 44.44 43.28 43.28 43.87 2207100.0 43.71
2020-07-15 43.65 42.49 43.5 43.28 1466100.0 43.12
2020-07-14 43.08 41.7 41.92 43.06 1376900.0 42.9
2020-07-13 44.34 41.74 44.11 41.76 1761700.0 41.61
2020-07-10 44.48 43.57 44.1 43.86 1334100.0 43.7
2020-07-09 44.46 43.67 43.98 43.98 1230200.0 43.82
2020-07-08 44.52 43.47 44.3 43.97 1929500.0 43.81
2020-07-07 44.71 42.76 42.86 44.14 2037300.0 43.98
2020-07-06 43.12 42.54 42.67 43.05 1863600.0 42.89
2020-07-02 42.31 41.5 41.63 42.02 1261200.0 41.87
2020-07-01 42.25 41.02 41.97 41.15 962400.0 41.0
2020-06-30 41.99 41.23 41.61 41.71 1549300.0 41.56
2020-06-29 41.77 40.86 41.66 41.62 1609400.0 41.47
2020-06-26 41.99 41.24 41.41 41.35 2257500.0 41.2
2020-06-25 41.97 40.92 41.49 41.4 1975400.0 41.25
2020-06-24 42.4 41.44 42.19 41.56 1288700.0 41.41
2020-06-23 43.02 41.93 42.0 42.46 1763300.0 42.3
2020-06-22 42.25 41.26 42.13 41.51 2432400.0 41.36
2020-06-19 43.03 41.58 42.8 42.16 3432800.0 42.01
2020-06-18 42.99 40.87 41.02 42.39 4011800.0 42.23
2020-06-17 41.52 40.14 40.29 40.94 2672400.0 40.79
2020-06-16 40.83 39.49 40.8 40.05 1679900.0 39.9
2020-06-15 40.34 37.99 38.3 39.78 1969200.0 39.63
2020-06-12 39.69 38.05 39.32 38.97 1827200.0 38.83
2020-06-11 39.98 38.41 39.78 38.52 2001400.0 38.38
2020-06-10 41.07 39.67 40.11 40.69 3815800.0 40.54
2020-06-09 40.55 39.97 40.5 40.01 2279500.0 39.86
2020-06-08 41.32 40.58 40.95 40.7 2004200.0 40.55
2020-06-05 41.84 40.49 41.48 40.7 2918800.0 40.55
2020-06-04 40.92 39.63 39.76 40.77 2720700.0 40.62
2020-06-03 40.51 39.42 40.51 40.08 2450700.0 39.85
2020-06-02 41.18 40.12 40.98 40.21 2635300.0 39.98
2020-06-01 41.68 40.59 41.55 40.66 2653800.0 40.43
2020-05-29 42.07 40.71 40.93 41.61 2198200.0 41.38
2020-05-28 41.54 40.12 40.44 41.06 1863000.0 40.83
2020-05-27 41.08 39.39 40.89 40.28 2711500.0 40.05
2020-05-26 41.1 40.24 40.41 40.4 1936300.0 40.17
2020-05-22 39.96 38.51 38.6 39.9 1334700.0 39.67
2020-05-21 39.23 38.48 38.64 38.56 1860800.0 38.34
2020-05-20 40.36 38.63 39.81 38.84 2970400.0 38.62
2020-05-19 40.32 38.56 39.07 39.26 1999600.0 39.04
2020-05-18 39.35 38.39 38.6 39.05 2948700.0 38.83
2020-05-15 38.01 36.98 37.16 37.76 1046300.0 37.55
2020-05-14 37.74 36.78 36.99 37.66 1804100.0 37.45
2020-05-13 38.0 36.83 37.7 37.47 1827800.0 37.26
2020-05-12 38.75 37.84 38.59 37.86 1269200.0 37.65
2020-05-11 38.91 37.33 37.36 38.49 1842900.0 38.27
2020-05-08 38.15 37.35 37.91 37.73 2718100.0 37.52
2020-05-07 38.51 37.16 38.18 37.3 1695200.0 37.09
2020-05-06 38.5 37.56 38.28 37.67 1519600.0 37.46
2020-05-05 38.62 37.98 38.34 38.07 1333600.0 37.86
2020-05-04 38.55 37.45 37.65 37.85 1954500.0 37.64
2020-05-01 38.17 36.53 36.63 37.92 2524700.0 37.71
2020-04-30 38.7 37.12 38.59 37.18 2655700.0 36.97
2020-04-29 39.4 38.03 38.03 39.08 2964900.0 38.86
2020-04-28 38.39 37.36 37.71 37.63 2192600.0 37.42
2020-04-27 37.66 36.1 36.28 37.38 2047300.0 37.17
2020-04-24 36.12 35.31 35.63 35.88 1866400.0 35.68
2020-04-23 35.62 34.61 35.41 35.32 2774200.0 35.12
2020-04-22 36.44 34.58 36.09 35.25 2636200.0 35.05
2020-04-21 36.07 34.91 35.57 35.19 3807200.0 34.99
2020-04-20 36.81 35.79 36.07 36.07 2141600.0 35.87
2020-04-17 36.76 35.76 36.28 36.59 2958200.0 36.38
2020-04-16 35.66 34.25 34.25 35.44 2792300.0 35.24
2020-04-15 34.84 33.72 34.25 34.25 1885100.0 34.06
2020-04-14 35.32 34.18 34.75 34.73 2375500.0 34.53
2020-04-13 35.06 33.82 34.76 33.9 1702400.0 33.71
2020-04-09 35.17 33.84 34.09 35.03 2205300.0 34.83
2020-04-08 34.22 32.79 33.4 33.84 2016000.0 33.65
2020-04-07 34.23 32.4 33.64 32.91 2594400.0 32.72
2020-04-06 32.86 30.0 30.31 32.59 4000500.0 32.41
2020-04-03 31.12 29.31 30.88 29.51 2344100.0 29.34
2020-04-02 31.5 30.15 30.81 30.88 2080400.0 30.71
2020-04-01 32.73 30.97 31.5 31.19 2823400.0 31.01
2020-03-31 33.36 32.21 33.09 32.8 2608800.0 32.61
2020-03-30 33.54 31.76 32.06 33.29 2863200.0 33.1
2020-03-27 33.03 30.39 30.55 31.97 2687100.0 31.79
2020-03-26 32.98 31.16 32.51 31.3 2577300.0 31.12
2020-03-25 33.54 31.03 31.4 32.07 4454300.0 31.89
2020-03-24 32.02 30.1 30.74 31.19 3605800.0 31.01
2020-03-23 30.73 28.78 30.17 29.38 3041100.0 29.21
2020-03-20 32.3 30.15 30.86 30.36 3867600.0 30.19
2020-03-19 33.79 29.97 33.31 30.81 2701200.0 30.64
2020-03-18 34.95 30.2 30.75 33.36 4865700.0 33.17
2020-03-17 33.01 28.96 29.29 32.74 3771700.0 32.56
2020-03-16 29.82 27.54 27.62 28.78 3495800.0 28.62
2020-03-13 30.99 29.09 30.05 30.99 5028900.0 30.81
2020-03-12 30.08 28.04 29.1 28.59 3715400.0 28.43
2020-03-11 32.14 30.68 31.53 30.88 2821700.0 30.71
2020-03-10 32.9 30.94 32.83 32.54 3841000.0 32.36
2020-03-09 32.94 31.74 32.94 31.91 4478200.0 31.73
2020-03-06 33.24 30.84 30.85 32.99 2925500.0 32.8
2020-03-05 32.85 31.62 31.84 31.97 2716600.0 31.79
2020-03-04 33.21 32.18 32.72 33.13 2138500.0 32.94
2020-03-03 33.57 31.81 33.17 32.29 2966200.0 32.11
2020-03-02 33.29 31.57 32.18 33.24 2647200.0 33.05
2020-02-28 32.99 31.32 32.25 31.94 4057900.0 31.68
2020-02-27 34.66 32.21 33.07 33.07 2576800.0 32.8
2020-02-26 36.42 33.88 36.22 33.98 2762400.0 33.7
2020-02-25 38.08 35.93 37.9 35.98 2170100.0 35.69
2020-02-24 38.31 37.57 37.73 37.77 1721500.0 37.46
2020-02-21 39.61 38.78 39.52 39.24 1320000.0 38.92
2020-02-20 40.46 39.49 39.76 39.66 1277000.0 39.34
2020-02-19 40.09 39.5 39.5 39.76 1804600.0 39.44
2020-02-18 39.57 38.93 39.0 39.37 818400.0 39.05