Skip to main content
Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
17.58
-0.26 (-1.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

Knowles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.9618.0617.7617.8417.84-1.22%519,445
Feb 19, 202518.3218.5318.0618.0618.06-1.53%1,057,937
Feb 18, 202518.2818.7418.0618.3418.340.27%1,033,469
Feb 14, 202516.7018.6516.1418.2918.290.22%1,607,776
Feb 13, 202518.0518.2618.0318.2518.251.00%940,641
Feb 12, 202517.9718.2417.8318.0718.07-1.31%695,101
Feb 11, 202518.0418.5618.0418.3118.310.55%613,914
Feb 10, 202518.3518.4118.1818.2118.21-0.05%873,191
Feb 7, 202518.5518.6218.0918.2218.22-1.83%623,194
Feb 6, 202518.7918.9418.4818.5618.56-1.12%685,647
Feb 5, 202518.6718.8618.5418.7718.771.30%574,844
Feb 4, 202518.2118.6518.1718.5318.531.42%460,838
Feb 3, 202518.4518.6018.1418.2718.27-3.49%542,708
Jan 31, 202518.9419.3318.8718.9318.93-0.11%731,827
Jan 30, 202519.3519.4318.9118.9518.95-0.79%583,741
Jan 29, 202519.2719.4419.0719.1019.10-0.83%630,410
Jan 28, 202519.2019.4018.9519.2619.26-0.05%618,024
Jan 27, 202519.6619.8519.2019.2719.27-3.41%794,163
Jan 24, 202520.3120.3719.8619.9519.95-2.30%563,192
Jan 23, 202520.0920.4319.9720.4220.420.39%525,454
Jan 22, 202520.6120.8120.3220.3420.34-1.17%552,784
Jan 21, 202520.5620.7720.4520.5820.581.03%434,571
Jan 17, 202520.3120.4520.1720.3720.371.85%397,550
Jan 16, 202520.1020.1719.9220.0020.00-0.15%445,620
Jan 15, 202520.0020.1719.6720.0320.032.30%457,072
Jan 14, 202519.4619.7619.3819.5819.581.29%339,918
Jan 13, 202519.0819.3919.0319.3319.33-0.57%349,886
Jan 10, 202519.5019.7419.2819.4419.44-2.51%487,193
Jan 8, 202520.0320.0819.6719.9419.94-1.68%520,603
Jan 7, 202520.6020.8620.1920.2820.28-0.73%1,143,001
Jan 6, 202520.3120.7420.2720.4320.430.79%564,045
Jan 3, 202520.1220.2919.9520.2720.271.30%328,397
Jan 2, 202520.0920.2819.8220.0120.010.40%359,177
Dec 31, 202420.0020.1819.8919.9319.93-355,923
Dec 30, 202419.7320.1319.5519.9319.93-0.25%525,235
Dec 27, 202420.0120.2219.7819.9819.98-0.99%454,874
Dec 26, 202419.7920.1819.7720.1820.181.36%394,110
Dec 24, 202419.7919.9419.6819.9119.910.76%283,066
Dec 23, 202419.2919.8019.2919.7619.761.86%557,930
Dec 20, 202419.3019.8319.3019.4019.40-0.72%2,417,979
Dec 19, 202419.3819.6419.2819.5419.541.61%989,216
Dec 18, 202419.9320.2019.0619.2319.23-2.58%1,295,251
Dec 17, 202420.0920.2819.7219.7419.74-2.42%728,647
Dec 16, 202419.8520.4919.7620.2320.232.07%885,871
Dec 13, 202419.7519.8319.5719.8219.82-0.05%354,463
Dec 12, 202419.5920.0119.5919.8319.831.02%569,474
Dec 11, 202419.7119.8219.4819.6319.630.67%395,380
Dec 10, 202419.6419.7919.4919.5019.50-1.02%632,382
Dec 9, 202419.7220.2019.5819.7019.700.61%561,923
Dec 6, 202419.5519.6619.4619.5819.580.82%451,655
Dec 5, 202419.8419.9319.4219.4219.42-2.02%487,071
Dec 4, 202419.9820.1119.7519.8219.82-0.35%501,560
Dec 3, 202420.0720.2119.7919.8919.89-1.29%499,415
Dec 2, 202419.5220.2719.3920.1520.153.55%564,693
Nov 29, 202419.4419.6419.4119.4619.461.14%440,429
Nov 27, 202419.3419.4818.8719.2419.24-0.21%526,553
Nov 26, 202419.1519.6419.0919.2819.28-1,892,251
Nov 25, 202419.1719.7419.0319.2819.281.85%699,261
Nov 22, 202418.5918.9618.5518.9318.931.88%433,813
Nov 21, 202418.3318.7718.2018.5818.582.37%354,280
Nov 20, 202417.9918.1617.8018.1518.150.11%362,898
Nov 19, 202417.7018.1517.7018.1318.131.17%276,071
Nov 18, 202418.2118.2417.9217.9217.92-1.16%454,508
Nov 15, 202418.3618.4418.0818.1318.13-1.36%440,927
Nov 14, 202418.4918.4918.2518.3818.38-0.38%380,768
Nov 13, 202418.8618.8618.3818.4518.45-1.23%407,739
Nov 12, 202419.3419.4418.6618.6818.68-3.46%483,915
Nov 11, 202419.2919.4918.9919.3519.351.15%506,242
Nov 8, 202419.0519.3318.9419.1319.13-0.21%604,883
Nov 7, 202419.2519.4919.0519.1719.17-0.93%565,448
Nov 6, 202418.7119.3618.2919.3519.358.65%889,412
Nov 5, 202417.4117.8217.3417.8117.811.83%464,123
Nov 4, 202417.4817.7117.3917.4917.49-0.29%473,093
Nov 1, 202417.3517.5917.2917.5417.541.27%521,990
Oct 31, 202417.5117.5817.1917.3217.32-1.09%532,538
Oct 30, 202417.5118.1017.4417.5117.51-3.10%577,412
Oct 29, 202417.9618.2517.9118.0718.07-0.11%428,587
Oct 28, 202417.8018.2917.8018.0918.092.43%642,538
Oct 25, 202417.3418.1617.1017.6617.662.56%661,067
Oct 24, 202417.1717.2717.0017.2217.220.88%901,625
Oct 23, 202417.2417.3516.9617.0717.07-1.27%458,986
Oct 22, 202417.3317.4117.1517.2917.29-1.26%383,164
Oct 21, 202417.7417.7417.4517.5117.51-1.19%476,073
Oct 18, 202418.0018.1017.7117.7217.72-1.06%395,897
Oct 17, 202418.0518.1017.8217.9117.91-0.06%303,323
Oct 16, 202417.8217.9517.7317.9217.921.13%453,929
Oct 15, 202417.8117.9917.7217.7217.72-0.73%718,270
Oct 14, 202417.6217.9117.5717.8517.851.08%327,559
Oct 11, 202417.1717.7117.1717.6617.662.44%301,004
Oct 10, 202417.0917.2416.9317.2417.24-0.58%477,792
Oct 9, 202417.2717.6117.2217.3417.340.17%555,127
Oct 8, 202417.3017.4017.0817.3117.310.06%703,279
Oct 7, 202417.5617.5617.2517.3017.30-2.20%516,967
Oct 4, 202417.6017.7517.4717.6917.692.49%501,163
Oct 3, 202417.4717.5317.1817.2617.26-2.38%437,591
Oct 2, 202417.3017.9217.3017.6817.682.20%560,451
Oct 1, 202417.9217.9817.2717.3017.30-4.05%501,768
Sep 30, 202417.9018.1117.8318.0318.03-0.06%681,479
Sep 27, 202418.1018.2717.9118.0418.041.06%652,066
Sep 26, 202417.9818.0417.7317.8517.850.62%1,074,315