Knowles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	24.20	25.41	24.20	25.14	25.14	3.71%	640,402
Jan 30, 2026	24.24	24.58	24.15	24.24	24.24	-1.34%	682,178
Jan 29, 2026	24.42	24.71	23.95	24.57	24.57	1.03%	598,118
Jan 28, 2026	24.26	24.68	24.10	24.32	24.32	0.37%	649,800
Jan 27, 2026	24.20	24.53	23.94	24.23	24.23	0.21%	379,360
Jan 26, 2026	23.82	24.33	23.73	24.18	24.18	1.00%	446,964
Jan 23, 2026	24.68	24.75	23.77	23.94	23.94	-3.55%	373,954
Jan 22, 2026	25.21	25.33	24.76	24.82	24.82	-0.28%	372,299
Jan 21, 2026	24.00	25.05	24.00	24.89	24.89	3.54%	545,325
Jan 20, 2026	23.96	24.48	23.85	24.04	24.04	-2.20%	525,237
Jan 16, 2026	25.00	25.07	24.47	24.58	24.58	-1.40%	719,436
Jan 15, 2026	24.25	25.24	24.25	24.93	24.93	3.87%	988,474
Jan 14, 2026	23.44	24.06	23.24	24.00	24.00	2.56%	785,983
Jan 13, 2026	23.22	23.56	23.08	23.40	23.40	1.17%	439,585
Jan 12, 2026	23.02	23.23	22.89	23.13	23.13	-	435,186
Jan 9, 2026	22.55	23.14	22.24	23.13	23.13	2.62%	660,858
Jan 8, 2026	22.35	22.63	21.90	22.54	22.54	-	897,245
Jan 7, 2026	23.46	23.49	22.18	22.54	22.54	-4.17%	1,085,617
Jan 6, 2026	22.38	23.60	22.22	23.52	23.52	5.05%	1,057,501
Jan 5, 2026	22.16	22.72	22.16	22.39	22.39	2.00%	696,905
Jan 2, 2026	21.72	21.99	21.53	21.95	21.95	2.43%	726,146
Dec 31, 2025	21.74	21.80	21.38	21.43	21.43	-0.79%	538,807
Dec 30, 2025	21.44	21.79	21.38	21.60	21.60	-0.05%	537,043
Dec 29, 2025	21.85	21.95	21.45	21.61	21.61	-1.32%	417,893
Dec 26, 2025	22.13	22.18	21.89	21.90	21.90	-0.77%	375,659
Dec 24, 2025	21.98	22.17	21.89	22.07	22.07	0.27%	196,173
Dec 23, 2025	22.06	22.13	21.90	22.01	22.01	-0.63%	548,731
Dec 22, 2025	22.33	22.42	22.13	22.15	22.15	0.18%	561,511
Dec 19, 2025	21.80	22.11	21.80	22.11	22.11	1.01%	2,390,165
Dec 18, 2025	22.26	22.30	21.75	21.89	21.89	-	968,727
Dec 17, 2025	22.46	22.61	21.75	21.89	21.89	-1.93%	1,020,996
Dec 16, 2025	22.49	22.63	22.27	22.32	22.32	-0.76%	862,998
Dec 15, 2025	22.97	23.02	22.15	22.49	22.49	-1.70%	893,995
Dec 12, 2025	24.10	24.10	22.74	22.88	22.88	-4.83%	540,243
Dec 11, 2025	23.85	24.18	23.63	24.04	24.04	0.92%	731,260
Dec 10, 2025	23.29	24.10	23.19	23.82	23.82	1.49%	828,241
Dec 9, 2025	23.46	23.70	23.37	23.47	23.47	0.21%	414,547
Dec 8, 2025	23.57	23.71	23.24	23.42	23.42	0.21%	708,252
Dec 5, 2025	23.35	23.70	23.20	23.37	23.37	-0.17%	757,906
Dec 4, 2025	22.86	23.60	22.82	23.41	23.41	1.69%	563,700
Dec 3, 2025	22.97	23.02	22.51	23.02	23.02	0.74%	1,294,530
Dec 2, 2025	22.67	22.96	22.49	22.85	22.85	1.87%	621,396
Dec 1, 2025	22.27	22.48	22.17	22.43	22.43	-0.22%	478,276
Nov 28, 2025	22.60	22.60	22.37	22.48	22.48	0.13%	337,907
Nov 26, 2025	22.31	22.83	22.26	22.45	22.45	0.09%	849,117
Nov 25, 2025	21.95	22.58	21.85	22.43	22.43	2.70%	576,752
Nov 24, 2025	21.57	21.90	21.35	21.84	21.84	2.34%	621,135
Nov 21, 2025	20.62	21.56	20.62	21.34	21.34	3.24%	636,224
Nov 20, 2025	21.64	21.80	20.57	20.67	20.67	-2.18%	537,219
Nov 19, 2025	21.08	21.46	21.05	21.13	21.13	-0.05%	635,916