Knight Transportation Inc (KNX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	69.30	70.77	68.94	70.02	+1.07%	3,259,800
2026-08-06	70.31	70.80	69.19	69.28	-2.16%	2,096,100
2026-08-05	71.42	71.86	70.57	70.81	-1.13%	2,650,600
2026-08-04	69.22	71.74	69.22	71.62	+4.68%	3,680,900
2026-08-03	69.27	70.25	68.12	68.42	-1.60%	3,691,500
2026-07-31	70.00	71.06	69.48	69.53	-0.39%	4,570,100
2026-07-30	70.63	71.51	67.72	69.80	-1.75%	5,837,800
2026-07-29	69.63	71.39	68.31	71.04	+1.25%	5,464,300
2026-07-28	70.49	70.54	69.07	70.16	-0.81%	5,346,700
2026-07-27	72.15	73.09	69.35	70.73	-2.44%	6,263,500
2026-07-24	71.62	74.07	70.99	72.50	+0.24%	4,614,600
2026-07-23	79.01	80.01	71.44	72.33	-4.88%	8,677,900
2026-07-22	76.51	76.95	75.78	76.04	-0.87%	2,507,500
2026-07-21	76.19	76.82	75.46	76.71	+1.40%	2,523,300
2026-07-20	76.18	76.65	75.33	75.65	-1.34%	2,781,900
2026-07-17	76.19	77.61	75.64	76.68	-0.83%	3,733,400
2026-07-16	75.38	77.90	75.28	77.32	+5.10%	6,299,200
2026-07-15	75.42	75.72	73.04	73.57	-2.19%	2,960,400
2026-07-14	75.10	75.58	74.35	75.22	+1.20%	2,646,600
2026-07-13	76.43	76.54	73.64	74.33	-1.14%	6,542,400
2026-07-10	77.66	78.36	74.29	75.19	-2.57%	4,104,600
2026-07-09	76.10	78.72	76.10	77.17	+2.92%	2,932,600
2026-07-08	74.75	75.42	73.36	74.98	+0.86%	3,411,600
2026-07-07	75.59	76.01	74.07	74.34	-0.63%	2,945,000
2026-07-06	76.85	77.77	74.48	74.81	-2.02%	2,010,000
2026-07-02	78.05	78.47	75.76	76.35	-1.32%	3,234,800
2026-07-01	78.44	78.72	75.68	77.37	-0.64%	2,776,500
2026-06-30	78.20	78.88	77.14	77.87	-0.40%	3,445,700
2026-06-29	76.59	78.22	76.14	78.18	+2.05%	3,337,600
2026-06-26	76.67	77.61	76.03	76.61	-0.60%	4,167,600
2026-06-25	76.36	77.99	75.67	77.07	+3.42%	3,958,400
2026-06-24	74.50	75.19	73.72	74.52	+0.70%	3,651,100
2026-06-23	75.46	75.93	73.66	74.00	-1.86%	3,616,300
2026-06-22	75.00	76.52	74.00	75.40	+1.69%	4,078,400
2026-06-18	73.21	75.39	73.21	74.15	+1.56%	7,215,400
2026-06-17	77.28	77.28	72.69	73.01	-5.60%	9,043,400
2026-06-16	79.14	79.25	76.93	77.34	-2.41%	5,164,700
2026-06-15	80.90	81.25	78.16	79.25	-2.81%	4,326,200
2026-06-12	82.84	82.86	81.16	81.54	-1.10%	3,222,500
2026-06-11	80.36	82.46	79.57	82.45	+4.04%	3,989,700
2026-06-10	77.23	80.66	75.46	79.25	-1.37%	5,292,900
2026-06-09	80.96	82.44	78.57	80.35	-0.45%	4,576,300
2026-06-08	78.48	80.96	78.10	80.71	+2.72%	7,647,300
2026-06-05	77.39	79.96	77.37	78.57	+0.00%	4,372,700
2026-06-04	79.10	79.10	76.95	78.57	+0.38%	4,655,000
2026-06-03	77.33	78.73	77.23	78.27	+0.84%	2,687,400
2026-06-02	78.70	78.84	76.37	77.62	-0.39%	3,279,900
2026-06-01	76.09	78.29	74.47	77.92	+3.03%	3,663,500
2026-05-29	74.13	76.39	74.00	75.63	+0.81%	6,050,700
2026-05-28	73.68	75.66	72.79	75.02	+1.13%	5,498,400
2026-05-27	72.47	74.58	72.47	74.18	+1.71%	3,716,100
2026-05-26	70.61	73.36	70.55	72.93	+4.01%	3,065,000
2026-05-22	70.67	71.19	69.28	70.12	-0.19%	2,733,900
2026-05-21	69.95	71.09	69.01	70.25	-1.06%	5,058,400
2026-05-20	69.00	71.63	69.00	71.00	+3.85%	5,420,700
2026-05-19	68.62	69.18	67.29	68.37	-1.30%	3,306,100
2026-05-18	69.47	69.99	68.61	69.27	+0.30%	3,731,600
2026-05-15	67.00	69.35	65.67	69.06	+1.51%	5,276,600
2026-05-14	60.40	68.36	60.05	68.03	+13.82%	14,722,700
2026-05-13	59.59	60.86	59.43	59.77	-0.22%	3,734,800
2026-05-12	61.89	61.97	59.34	59.90	-3.26%	3,590,600
2026-05-11	63.90	64.31	61.65	61.92	-3.33%	4,117,200
2026-05-08	63.91	64.52	63.00	64.05	+0.96%	2,020,100
2026-05-07	63.88	65.19	63.02	63.44	-1.29%	3,940,200
2026-05-06	61.44	65.29	61.44	64.27	+4.30%	12,803,000
2026-05-05	60.50	63.04	60.37	61.62	-0.84%	7,038,500
2026-05-04	63.04	63.12	61.37	62.14	-2.91%	3,423,100
2026-05-01	65.54	66.10	63.98	64.00	-1.39%	2,478,600
2026-04-30	63.40	65.00	62.48	64.90	+2.43%	2,298,600
2026-04-29	65.59	66.58	62.54	63.36	-3.31%	3,246,400
2026-04-28	65.03	65.72	64.44	65.53	+1.30%	2,068,000
2026-04-27	65.26	66.58	64.06	64.69	-0.78%	2,440,300
2026-04-24	65.84	66.36	64.44	65.20	-0.87%	2,338,100
2026-04-23	66.18	67.75	65.38	65.77	+2.80%	4,301,100
2026-04-22	65.00	65.56	63.51	63.98	-1.36%	2,690,300
2026-04-21	65.85	66.61	64.20	64.86	-1.05%	2,658,200
2026-04-20	64.00	65.99	63.69	65.55	+1.75%	1,867,000
2026-04-17	65.00	66.00	63.62	64.42	+0.14%	4,644,200
2026-04-16	62.47	65.71	62.30	64.33	+4.50%	4,240,800
2026-04-15	61.77	62.36	61.15	61.56	-0.69%	2,521,800
2026-04-14	62.02	63.30	61.44	61.99	+0.24%	2,684,600
2026-04-13	60.94	61.89	59.91	61.84	+0.06%	2,292,300
2026-04-10	61.43	62.02	60.81	61.80	+0.78%	2,810,900
2026-04-09	62.17	62.70	60.91	61.32	-1.84%	3,691,500
2026-04-08	61.98	63.50	61.71	62.47	+4.96%	4,318,100
2026-04-07	59.51	60.66	59.12	59.52	-0.38%	2,764,000
2026-04-06	58.10	59.87	58.10	59.75	+1.96%	1,963,100
2026-04-02	56.52	59.10	56.38	58.60	+1.77%	2,025,900
2026-04-01	58.00	59.29	57.33	57.58	+0.00%	2,768,000
2026-03-31	56.35	57.79	55.82	57.58	+3.82%	3,092,258
2026-03-30	55.82	56.39	55.09	55.46	-0.16%	2,112,300
2026-03-27	55.58	55.94	54.75	55.55	+0.07%	2,848,400
2026-03-26	55.67	56.62	55.27	55.51	-1.47%	2,734,400
2026-03-25	55.84	56.44	54.93	56.34	+2.42%	3,065,200
2026-03-24	53.52	56.08	53.39	55.01	+1.55%	3,489,300
2026-03-23	55.40	56.53	54.10	54.17	+1.67%	3,278,400
2026-03-20	53.40	53.83	52.38	53.28	-0.17%	3,163,000
2026-03-19	52.25	53.53	51.96	53.37	+0.89%	2,697,400
2026-03-18	53.11	54.09	51.86	52.90	+0.99%	4,599,000
2026-03-17	53.76	54.31	51.64	52.38	-1.45%	2,714,800
2026-03-16	53.32	53.88	52.03	53.15	+2.35%	3,146,300
2026-03-13	54.50	54.69	51.76	51.93	-0.15%	5,082,000
2026-03-12	54.60	54.74	51.93	52.01	-6.68%	4,638,200
2026-03-11	56.72	57.19	54.44	55.73	-2.77%	2,118,400
2026-03-10	57.49	59.02	56.80	57.32	-0.74%	2,819,475
2026-03-09	55.85	57.88	54.21	57.75	+1.55%	3,770,948
2026-03-06	59.52	59.52	56.28	56.87	-6.79%	3,520,100
2026-03-05	62.55	62.97	60.29	61.01	-3.92%	2,659,600
2026-03-04	62.68	64.10	62.03	63.50	+3.07%	3,120,300
2026-03-03	60.72	62.11	58.97	61.61	-1.03%	2,179,300
2026-03-02	61.85	63.84	60.58	62.25	-1.06%	2,282,800
2026-02-27	60.75	62.98	60.73	62.92	+1.98%	3,471,000
2026-02-26	59.21	62.29	58.56	61.70	+5.07%	3,721,600
2026-02-25	60.40	60.57	58.39	58.72	-2.51%	1,897,200
2026-02-24	59.36	60.43	59.13	60.23	+1.74%	2,338,200
2026-02-23	61.19	61.26	58.66	59.20	-4.05%	2,078,000
2026-02-20	58.97	62.63	58.97	61.70	+4.22%	3,823,300
2026-02-19	59.00	59.66	58.74	59.20	-0.25%	3,318,500
2026-02-18	59.87	60.44	59.05	59.35	-0.89%	2,367,900
2026-02-17	59.45	60.67	59.16	59.88	+0.55%	2,184,200
2026-02-13	60.01	60.25	58.54	59.55	-0.58%	2,650,600
2026-02-12	61.63	62.02	56.86	59.90	-0.60%	5,909,000
2026-02-11	60.05	62.20	60.01	60.26	+0.35%	3,191,100
2026-02-10	58.77	60.52	58.77	60.05	+1.40%	2,121,500
2026-02-09	60.26	60.29	58.74	59.22	-1.58%	2,533,200
2026-02-06	58.88	60.42	58.37	60.17	+1.71%	3,265,900
2026-02-05	59.55	60.89	59.02	59.16	-1.66%	3,309,400
2026-02-04	60.00	61.28	59.50	60.16	+0.69%	3,875,500
2026-02-03	59.01	61.00	59.01	59.75	+1.00%	4,442,000
2026-02-02	55.31	59.17	55.22	59.16	+7.37%	6,613,100
2026-01-30	54.93	55.46	54.53	55.10	-1.29%	1,713,100
2026-01-29	55.65	56.17	54.56	55.82	+0.45%	1,942,700
2026-01-28	55.11	56.33	54.98	55.57	+1.22%	2,461,600
2026-01-27	56.22	56.42	54.83	54.90	-2.43%	2,766,200
2026-01-26	56.94	57.36	56.24	56.27	-1.19%	2,948,500
2026-01-23	58.97	59.30	56.86	56.95	-4.19%	5,723,300
2026-01-22	58.53	59.89	57.27	59.44	+2.61%	7,382,200
2026-01-21	55.00	58.76	55.00	57.93	+5.19%	6,659,600
2026-01-20	56.10	56.46	54.93	55.07	-2.79%	3,275,000
2026-01-16	57.16	57.87	56.06	56.65	-1.50%	2,785,900
2026-01-15	57.39	57.94	56.77	57.51	+0.59%	2,457,300
2026-01-14	57.43	57.43	56.03	57.17	+0.14%	2,773,300
2026-01-13	56.73	57.63	56.54	57.09	+0.60%	1,825,100
2026-01-12	56.70	57.03	56.20	56.75	-0.75%	2,270,400
2026-01-09	57.50	57.76	56.39	57.18	+0.56%	3,780,700
2026-01-08	54.98	57.47	54.91	56.86	+3.12%	5,036,700
2026-01-07	55.04	55.48	53.88	55.14	+0.18%	4,285,200
2026-01-06	53.64	55.37	53.64	55.04	+1.83%	3,986,900
2026-01-05	51.91	54.74	51.80	54.05	+3.48%	3,121,900
2026-01-02	52.39	52.71	51.80	52.23	-0.10%	2,375,800
2025-12-31	52.62	52.75	52.18	52.28	-0.61%	1,608,100
2025-12-30	53.16	53.36	52.43	52.60	-1.24%	1,112,700
2025-12-29	53.32	53.47	52.91	53.26	-0.06%	1,545,500
2025-12-26	53.34	53.56	53.02	53.29	-0.52%	948,700
2025-12-24	53.74	53.89	53.45	53.57	-0.07%	537,900
2025-12-23	53.32	53.75	53.10	53.61	+0.30%	2,299,600
2025-12-22	52.50	53.79	52.45	53.45	+2.08%	2,205,200
2025-12-19	52.35	52.93	51.68	52.36	-0.46%	3,592,400
2025-12-18	53.06	53.41	52.15	52.60	-0.11%	3,205,100
2025-12-17	53.23	53.81	52.56	52.66	-1.48%	2,389,600
2025-12-16	53.47	54.17	53.05	53.45	+0.47%	3,495,200
2025-12-15	53.32	53.87	52.83	53.20	-0.04%	5,473,200
2025-12-12	52.70	53.37	52.04	53.22	+1.39%	4,726,400
2025-12-11	51.75	53.50	51.67	52.49	+1.90%	4,112,600
2025-12-10	49.70	51.79	49.50	51.51	+3.48%	4,269,700
2025-12-09	51.21	51.44	49.61	49.78	-2.41%	4,409,100
2025-12-08	51.36	52.57	50.88	51.01	-0.57%	3,188,000
2025-12-05	50.61	51.90	50.61	51.30	+0.73%	2,965,900
2025-12-04	50.72	51.69	50.61	50.93	+0.41%	3,469,300
2025-12-03	48.98	51.15	48.87	50.72	+3.85%	5,467,100
2025-12-02	46.93	48.95	46.84	48.84	+3.17%	4,381,200
2025-12-01	45.86	47.51	45.64	47.34	+3.36%	3,105,600
2025-11-28	46.20	46.32	45.65	45.80	+0.00%	1,034,300
2025-11-26	45.05	46.26	45.05	45.80	+0.79%	1,737,400
2025-11-25	44.83	45.86	44.76	45.44	+2.32%	2,243,300
2025-11-24	44.19	44.70	43.69	44.41	+0.54%	2,423,200
2025-11-21	42.09	44.72	41.92	44.17	+5.97%	3,730,900
2025-11-20	42.19	42.79	41.44	41.68	-0.12%	2,419,900
2025-11-19	41.90	42.41	41.35	41.73	-0.48%	2,342,200
2025-11-18	41.75	42.52	41.43	41.93	+0.19%	2,428,400
2025-11-17	42.99	42.99	41.24	41.85	-2.61%	3,044,200
2025-11-14	43.46	43.70	42.70	42.97	-2.16%	2,228,000
2025-11-13	44.44	44.94	43.46	43.92	-1.99%	2,219,100
2025-11-12	44.57	45.78	44.40	44.81	+1.06%	2,522,400
2025-11-11	45.00	45.45	43.78	44.34	-3.21%	4,068,500
2025-11-10	46.31	46.56	44.35	45.81	-1.10%	2,770,700
2025-11-07	44.03	46.39	43.99	46.32	+4.47%	2,888,700
2025-11-06	44.33	44.74	43.91	44.34	-0.54%	2,074,900
2025-11-05	44.79	45.39	43.28	44.58	-0.47%	2,181,300
2025-11-04	43.55	45.00	43.32	44.79	+2.07%	2,542,700
2025-11-03	44.92	45.31	43.71	43.88	-2.75%	3,019,200
2025-10-31	43.34	45.43	43.20	45.12	+3.65%	4,506,000
2025-10-30	44.22	44.66	43.34	43.53	-2.16%	5,362,600
2025-10-29	43.92	45.05	43.44	44.49	+1.67%	4,060,200
2025-10-28	45.39	45.39	43.76	43.76	-2.97%	3,109,100
2025-10-27	45.75	46.33	44.87	45.10	-0.51%	4,112,200
2025-10-24	44.22	45.62	44.02	45.33	+3.00%	5,108,900
2025-10-23	45.46	47.51	43.76	44.01	-7.13%	11,303,300
2025-10-22	47.34	48.38	47.02	47.39	-0.15%	6,220,100
2025-10-21	47.46	48.33	47.08	47.46	-0.23%	4,009,800
2025-10-20	47.43	48.19	47.10	47.57	+1.13%	3,642,600
2025-10-17	46.96	47.51	45.75	47.04	+0.00%	5,133,700
2025-10-16	47.00	47.38	45.53	47.04	+6.43%	5,966,500
2025-10-15	43.92	44.61	43.66	44.20	+1.24%	2,990,200
2025-10-14	42.50	43.96	42.39	43.66	+2.18%	3,020,300
2025-10-13	42.95	43.37	42.44	42.73	+0.85%	3,431,200
2025-10-10	44.84	44.84	42.12	42.37	-5.34%	5,679,200
2025-10-09	45.56	46.03	44.69	44.76	-2.42%	8,006,000
2025-10-08	42.26	46.10	42.22	45.87	+7.20%	9,245,000
2025-10-07	42.97	43.38	41.98	42.79	-1.09%	3,621,600
2025-10-06	41.74	43.56	41.52	43.26	+4.47%	5,110,900
2025-10-03	40.69	42.04	40.34	41.41	+3.78%	5,825,200
2025-10-02	39.39	40.04	39.06	39.90	+2.47%	4,086,700
2025-10-01	39.42	39.71	38.91	38.94	-1.44%	2,506,700
2025-09-30	39.99	40.08	39.15	39.51	-1.59%	4,168,600
2025-09-29	39.91	40.26	39.22	40.15	+1.26%	2,533,700
2025-09-26	38.98	39.89	38.63	39.65	+1.33%	3,257,200
2025-09-25	39.07	39.50	38.75	39.13	-0.10%	2,311,400
2025-09-24	39.00	39.67	38.79	39.17	-0.71%	2,564,200
2025-09-23	39.77	40.01	39.08	39.45	-0.08%	3,387,900
2025-09-22	39.95	40.25	39.34	39.48	-1.40%	2,859,300
2025-09-19	41.25	41.74	39.93	40.04	-3.10%	3,994,600
2025-09-18	41.96	42.42	41.10	41.32	-0.96%	2,844,300
2025-09-17	42.53	43.47	41.47	41.72	-1.97%	3,153,400
2025-09-16	41.78	42.60	41.56	42.56	+2.31%	2,573,800
2025-09-15	41.85	42.03	41.34	41.60	-0.22%	2,497,700
2025-09-12	42.81	43.08	41.66	41.69	-2.93%	1,792,500
2025-09-11	41.61	43.01	41.35	42.95	+3.12%	2,129,200
2025-09-10	42.70	43.08	41.47	41.65	-2.91%	3,061,000
2025-09-09	42.73	42.96	42.00	42.90	+0.33%	2,648,400
2025-09-08	43.06	43.24	42.08	42.76	-0.81%	1,581,400
2025-09-05	43.26	44.87	42.79	43.11	-2.27%	2,659,300
2025-09-04	43.51	44.23	42.58	44.11	+1.19%	2,212,100
2025-09-03	43.21	43.91	42.76	43.59	+0.46%	2,611,100
2025-09-02	43.33	43.71	43.06	43.39	-1.16%	2,252,000
2025-08-29	43.92	44.42	43.77	43.90	-0.07%	1,990,500
2025-08-28	44.43	44.43	43.27	43.93	-0.68%	2,266,300
2025-08-27	44.30	44.87	43.94	44.23	-0.52%	1,725,500
2025-08-26	43.40	44.87	43.25	44.46	+2.11%	3,200,800
2025-08-25	44.77	44.77	43.44	43.54	-3.18%	2,214,700
2025-08-22	43.04	45.63	42.93	44.97	+5.27%	3,726,400
2025-08-21	41.75	42.94	41.49	42.72	+1.50%	2,234,700
2025-08-20	43.22	43.33	42.08	42.09	-3.11%	1,310,800
2025-08-19	42.55	43.94	42.44	43.44	+2.77%	2,408,300
2025-08-18	42.56	43.01	42.23	42.27	-0.54%	1,883,500
2025-08-15	43.06	43.20	42.50	42.50	-1.30%	1,710,700
2025-08-14	43.31	43.71	42.78	43.06	-2.34%	2,282,900
2025-08-13	42.99	44.11	42.39	44.09	+3.06%	3,199,200
2025-08-12	41.36	42.90	41.08	42.78	+4.39%	2,908,100
2025-08-11	41.11	41.52	40.48	40.98	-0.32%	2,811,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.27%). Worst month: Sep (-5.10%). Based on 5 years of daily data (2022–2026).

Jan+6.28%
Feb-3.16%
Mar-4.83%
Apr-2.98%
May+7.68%
Jun+0.62%
Jul-0.19%
Aug-0.69%
Sep-5.10%
Oct+2.62%
Nov+10.27%
Dec-0.72%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Knight Transportation Inc's (KNX) latest close?

70.02 on 2026-08-07, from the Closelook data lake's daily price record.

What is KNX's 52-week high and low?

82.86 high and 38.63 low over the trailing 52 weeks, as of 2026-08-07.

What is Knight Transportation Inc's strongest and weakest month historically?

Historically, KNX's strongest calendar month has been Nov (average +10.27%) and its weakest Sep (average -5.10%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.