Knight-Swift Transportation Holdings Inc. (KNX)

50.44Last Price

+1.46 (2.98%)Change

Knight-Swift Transportation Inc. is a leading provider of transportation and logistics services in North America

The company operates a large fleet of trucks and offers a wide range of transportation solutions, including truckload, dedicated, and logistics services. Knight-Swift specializes in freight transportation across various sectors, ensuring timely and efficient delivery of goods while maintaining high safety standards. The company is committed to leveraging cutting-edge technology and innovative practices to enhance operational efficiency and customer satisfaction in the highly competitive freight industry.

Date Range:

2024-12-01 - 2025-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	48.91	50.49	48.66	50.44	13,626,064	50.44
2/27/2025	49.76	49.83	48.95	48.98	1,874,258	48.98
2/26/2025	49.91	50.88	49.66	49.84	2,288,900	49.84
2/25/2025	50.84	50.84	49.42	50.20	3,914,915	50.20
2/24/2025	52.04	52.18	50.65	50.70	2,193,167	50.70
2/21/2025	53.67	53.67	49.37	52.13	5,173,368	52.13
2/20/2025	52.74	53.48	52.39	53.42	1,907,137	53.42
2/19/2025	53.57	53.93	52.75	52.87	2,155,264	52.87
2/18/2025	54.33	55.05	54.11	54.12	1,871,845	54.12
2/14/2025	54.68	54.92	53.92	54.17	2,401,463	54.17
2/13/2025	54.12	54.73	54.05	54.46	1,653,187	54.46
2/12/2025	53.40	54.37	53.38	53.87	1,855,790	53.87
2/11/2025	54.35	54.70	53.83	54.49	2,731,314	54.49
2/10/2025	54.63	54.90	54.20	54.66	2,168,078	54.66
2/07/2025	55.44	55.61	54.09	54.19	1,948,410	54.19
2/06/2025	56.47	56.80	55.10	55.30	2,159,748	55.30
2/05/2025	56.84	56.89	55.50	56.08	1,590,970	56.08
2/04/2025	55.73	56.48	55.73	56.44	1,933,040	56.44
2/03/2025	56.10	56.99	55.55	55.73	2,334,795	55.73
1/31/2025	58.26	58.46	56.96	57.09	2,027,986	57.09
1/30/2025	58.26	58.84	57.65	58.53	1,328,703	58.53
1/29/2025	58.68	58.94	57.86	58.34	2,076,216	58.34
1/28/2025	58.48	58.92	58.01	58.52	1,782,393	58.52
1/27/2025	57.48	59.51	56.50	58.80	3,079,227	58.80
1/24/2025	56.97	57.86	56.88	57.24	2,480,838	57.24
1/23/2025	60.52	61.51	57.00	57.59	6,090,918	57.59
1/22/2025	55.11	55.55	54.70	55.00	3,501,347	55.00
1/21/2025	55.11	55.44	54.19	55.29	2,725,011	55.29
1/17/2025	55.00	56.13	54.22	54.85	2,867,804	54.85
1/16/2025	55.71	56.52	55.47	56.34	1,800,019	56.34
1/15/2025	56.16	56.76	55.54	55.82	1,704,603	55.82
1/14/2025	54.71	55.20	54.41	54.96	1,658,457	54.96
1/13/2025	52.09	54.78	51.89	54.23	2,015,805	54.23
1/10/2025	52.87	53.61	52.16	52.37	1,552,092	52.37
1/08/2025	53.11	54.12	52.44	53.83	1,945,895	53.83
1/07/2025	54.51	54.58	52.99	53.54	2,004,653	53.54
1/06/2025	54.86	55.49	54.17	54.39	1,916,516	54.39
1/03/2025	53.04	54.52	52.52	54.52	1,778,046	54.52
1/02/2025	53.48	53.51	52.34	52.73	1,152,051	52.73
12/31/2024	52.57	0.00	53.04	53.04	0	53.04
12/30/2024	53.06	53.10	52.23	52.57	1,108,476	52.57
12/27/2024	53.16	53.94	53.02	53.59	732,733	53.59
12/26/2024	52.69	53.89	52.59	53.75	940,229	53.75
12/24/2024	52.66	53.29	52.40	53.26	600,615	53.26
12/23/2024	52.03	52.90	51.49	52.83	1,789,402	52.83
12/20/2024	52.12	52.99	51.27	51.95	3,826,997	51.95
12/19/2024	52.91	53.73	52.28	52.34	1,493,179	52.34
12/18/2024	54.25	54.57	52.45	52.48	2,263,855	52.48
12/17/2024	53.93	54.67	53.53	53.94	2,117,494	53.94
12/16/2024	55.28	55.41	54.65	54.92	1,700,351	54.92
12/13/2024	56.23	56.44	55.40	55.43	1,127,598	55.43
12/12/2024	56.80	57.04	56.15	56.39	1,046,966	56.39
12/11/2024	56.71	57.42	56.59	56.97	1,175,936	56.97
12/10/2024	55.95	57.55	55.40	56.53	1,984,973	56.53
12/09/2024	55.70	57.14	55.66	55.99	2,144,415	55.99
12/06/2024	56.57	56.57	54.87	55.50	1,363,771	55.50
12/05/2024	57.18	57.37	55.92	56.05	1,195,906	56.05
12/04/2024	56.35	56.99	55.73	56.66	1,650,012	56.66
12/03/2024	58.15	58.40	56.72	56.76	1,566,679	56.76
12/02/2024	59.30	59.36	57.72	58.47	2,004,173	58.47