Knowles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	25.38	25.59	24.64	24.66	24.66	-0.36%	434,138
Mar 13, 2026	25.28	25.43	24.50	24.75	24.75	-1.04%	451,701
Mar 12, 2026	25.79	25.79	24.62	25.01	25.01	-1.54%	605,828
Mar 11, 2026	25.44	25.50	25.07	25.40	25.40	0.20%	437,270
Mar 10, 2026	25.17	26.13	25.17	25.35	25.35	0.88%	551,515
Mar 9, 2026	24.35	25.17	23.75	25.13	25.13	1.21%	614,857
Mar 6, 2026	24.54	25.24	24.51	24.83	24.83	-3.35%	829,363
Mar 5, 2026	26.21	26.46	25.42	25.69	25.69	-3.49%	436,277
Mar 4, 2026	26.65	26.83	25.92	26.62	26.62	1.37%	622,949
Mar 3, 2026	26.68	26.77	25.74	26.26	26.26	-4.86%	833,637
Mar 2, 2026	26.67	27.71	26.53	27.60	27.60	1.58%	743,176
Feb 27, 2026	27.42	27.58	26.90	27.17	27.17	-2.69%	660,859
Feb 26, 2026	28.64	28.74	27.58	27.92	27.92	-1.97%	600,972
Feb 25, 2026	28.42	28.72	28.12	28.48	28.48	1.46%	551,726
Feb 24, 2026	27.58	28.47	27.53	28.07	28.07	2.15%	553,900
Feb 23, 2026	27.38	27.55	27.17	27.48	27.48	-0.22%	658,214
Feb 20, 2026	27.15	27.77	27.05	27.54	27.54	1.03%	546,522
Feb 19, 2026	26.87	27.41	26.58	27.26	27.26	0.37%	524,133
Feb 18, 2026	26.99	27.36	26.87	27.16	27.16	0.07%	391,006
Feb 17, 2026	27.17	27.57	26.69	27.14	27.14	-0.55%	600,336
Feb 13, 2026	26.38	27.41	26.38	27.29	27.29	2.40%	812,870
Feb 12, 2026	27.22	27.22	26.27	26.65	26.65	-1.30%	653,960
Feb 11, 2026	27.35	27.73	26.80	27.00	27.00	0.33%	918,669
Feb 10, 2026	27.20	27.38	26.82	26.91	26.91	-1.21%	727,078
Feb 9, 2026	26.75	27.55	26.39	27.24	27.24	0.96%	1,454,268
Feb 6, 2026	26.00	27.36	25.44	26.98	26.98	9.05%	1,614,154
Feb 5, 2026	23.93	24.90	23.89	24.74	24.74	1.73%	825,053
Feb 4, 2026	24.62	25.41	23.99	24.32	24.32	-1.10%	766,430
Feb 3, 2026	25.39	25.57	24.34	24.59	24.59	-2.19%	1,057,370
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