NYSE:KNX Stock Quote

Last Price45.16

Change+1.40 (3.20%)

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:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	42.62	43.89	42.34	43.76	2,585,446	43.76
3/31/2025	42.83	43.84	42.47	43.49	2,507,378	43.49
3/28/2025	44.25	44.71	43.34	43.55	2,229,882	43.55
3/27/2025	44.54	45.01	44.15	44.57	2,692,554	44.57
3/26/2025	44.26	44.73	44.12	44.57	2,438,666	44.57
3/25/2025	45.11	45.40	44.02	44.30	3,192,134	44.30
3/24/2025	44.56	45.19	44.41	44.98	3,995,204	44.98
3/21/2025	43.42	44.51	42.72	44.42	6,247,446	44.42
3/20/2025	44.78	45.41	44.33	44.53	5,865,318	44.53
3/19/2025	46.45	46.45	44.94	45.28	4,460,824	45.28
3/18/2025	46.95	47.00	45.83	46.38	2,233,589	46.38
3/17/2025	46.57	47.50	46.47	47.01	3,064,516	47.01
3/14/2025	46.10	46.79	45.30	46.52	2,702,396	46.52
3/13/2025	47.00	47.02	44.95	45.60	1,899,830	45.60
3/12/2025	46.59	46.90	45.55	46.71	3,168,172	46.71
3/11/2025	46.83	47.49	45.92	46.36	3,421,765	46.36
3/10/2025	47.75	47.98	45.95	46.87	3,586,957	46.87
3/07/2025	48.43	48.50	45.95	47.11	4,821,990	47.11
3/06/2025	48.11	49.54	47.67	48.94	2,469,499	48.76
3/05/2025	48.14	48.72	47.49	48.68	2,763,376	48.50
3/04/2025	48.83	49.12	47.44	47.88	2,675,309	47.70
3/03/2025	50.65	51.21	48.65	49.13	2,731,219	48.95
2/28/2025	48.91	50.49	48.66	50.44	13,626,067	50.25
2/27/2025	49.76	49.83	48.95	48.98	1,874,258	48.80
2/26/2025	49.91	50.88	49.66	49.84	2,288,900	49.66
2/25/2025	50.84	50.84	49.42	50.20	3,914,915	50.02
2/24/2025	52.04	52.18	50.65	50.70	2,193,167	50.51
2/21/2025	53.67	53.67	49.37	52.13	5,173,368	51.94
2/20/2025	52.74	53.48	52.39	53.42	1,907,137	53.22
2/19/2025	53.57	53.93	52.75	52.87	2,155,264	52.68
2/18/2025	54.33	55.05	54.11	54.12	1,871,845	53.92
2/14/2025	54.68	54.92	53.92	54.17	2,401,463	53.97
2/13/2025	54.12	54.73	54.05	54.46	1,653,187	54.26
2/12/2025	53.40	54.37	53.38	53.87	1,855,790	53.67
2/11/2025	54.35	54.70	53.83	54.49	2,731,314	54.29
2/10/2025	54.63	54.90	54.20	54.66	2,168,078	54.46
2/07/2025	55.44	55.61	54.09	54.19	1,948,410	53.99
2/06/2025	56.47	56.80	55.10	55.30	2,159,748	55.10
2/05/2025	56.84	56.89	55.50	56.08	1,590,970	55.87
2/04/2025	55.73	56.48	55.73	56.44	1,933,040	56.23
2/03/2025	56.10	56.99	55.55	55.73	2,334,795	55.52
1/31/2025	58.26	58.46	56.96	57.09	2,027,986	56.88
1/30/2025	58.26	58.84	57.65	58.53	1,328,703	58.31
1/29/2025	58.68	58.94	57.86	58.34	2,076,216	58.13
1/28/2025	58.48	58.92	58.01	58.52	1,782,393	58.30
1/27/2025	57.48	59.51	56.50	58.80	3,079,227	58.58
1/24/2025	56.97	57.86	56.88	57.24	2,480,838	57.03
1/23/2025	60.52	61.51	57.00	57.59	6,090,918	57.38
1/22/2025	55.11	55.55	54.70	55.00	3,501,347	54.80
1/21/2025	55.11	55.44	54.19	55.29	2,725,011	55.09
1/17/2025	55.00	56.13	54.22	54.85	2,867,804	54.65
1/16/2025	55.71	56.52	55.47	56.34	1,800,019	56.13
1/15/2025	56.16	56.76	55.54	55.82	1,704,603	55.61
1/14/2025	54.71	55.20	54.41	54.96	1,658,457	54.76
1/13/2025	52.09	54.78	51.89	54.23	2,015,805	54.03
1/10/2025	52.87	53.61	52.16	52.37	1,552,092	52.18
1/08/2025	53.11	54.12	52.44	53.83	1,945,895	53.63
1/07/2025	54.51	54.58	52.99	53.54	2,004,653	53.34
1/06/2025	54.86	55.49	54.17	54.39	1,916,516	54.19
1/03/2025	53.04	54.52	52.52	54.52	1,778,046	54.32
1/02/2025	53.48	53.51	52.34	52.73	1,152,051	52.54