Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
23.61
-0.01 (-0.04%)
At close: Oct 31, 2025, 4:00 PM EDT
23.33
-0.28 (-1.19%)
After-hours: Oct 31, 2025, 7:58 PM EDT
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.73 | 23.86 | 23.49 | 23.61 | 23.61 | -0.04% | 788,910 |
| Oct 30, 2025 | 23.52 | 24.03 | 23.36 | 23.62 | 23.62 | 0.13% | 672,470 |
| Oct 29, 2025 | 23.69 | 24.29 | 23.39 | 23.59 | 23.59 | 0.43% | 616,403 |
| Oct 28, 2025 | 23.52 | 23.65 | 23.23 | 23.49 | 23.49 | -0.34% | 865,750 |
| Oct 27, 2025 | 24.24 | 24.49 | 23.53 | 23.57 | 23.57 | -1.79% | 1,002,370 |
| Oct 24, 2025 | 24.15 | 24.31 | 23.38 | 24.00 | 24.00 | -0.04% | 1,317,740 |
| Oct 23, 2025 | 23.20 | 24.03 | 22.79 | 24.01 | 24.01 | 3.67% | 1,399,327 |
| Oct 22, 2025 | 23.59 | 23.81 | 22.91 | 23.16 | 23.16 | -1.86% | 759,859 |
| Oct 21, 2025 | 23.88 | 23.94 | 23.59 | 23.60 | 23.60 | -0.84% | 652,139 |
| Oct 20, 2025 | 23.65 | 24.07 | 23.58 | 23.80 | 23.80 | 1.54% | 702,915 |
| Oct 17, 2025 | 23.41 | 23.62 | 23.31 | 23.44 | 23.44 | -0.55% | 449,254 |
| Oct 16, 2025 | 23.67 | 23.88 | 23.39 | 23.57 | 23.57 | -0.08% | 435,623 |
| Oct 15, 2025 | 23.16 | 23.71 | 23.09 | 23.59 | 23.59 | 3.28% | 476,404 |
| Oct 14, 2025 | 22.52 | 23.01 | 22.34 | 22.84 | 22.84 | -0.17% | 526,866 |
| Oct 13, 2025 | 22.85 | 23.09 | 22.63 | 22.88 | 22.88 | 2.74% | 498,692 |
| Oct 10, 2025 | 23.37 | 23.76 | 22.24 | 22.27 | 22.27 | -5.11% | 1,045,033 |
| Oct 9, 2025 | 23.77 | 23.77 | 23.03 | 23.47 | 23.47 | -0.80% | 473,226 |
| Oct 8, 2025 | 23.71 | 23.72 | 23.40 | 23.66 | 23.66 | 1.15% | 415,668 |
| Oct 7, 2025 | 24.51 | 24.54 | 23.37 | 23.39 | 23.39 | -4.18% | 433,166 |
| Oct 6, 2025 | 24.39 | 24.52 | 24.06 | 24.41 | 24.41 | 1.50% | 500,362 |
| Oct 3, 2025 | 24.06 | 24.48 | 24.01 | 24.05 | 24.05 | 0.04% | 564,028 |
| Oct 2, 2025 | 24.00 | 24.06 | 23.55 | 24.04 | 24.04 | 0.97% | 694,960 |
| Oct 1, 2025 | 23.16 | 23.92 | 23.09 | 23.81 | 23.81 | 2.15% | 560,410 |
| Sep 30, 2025 | 23.25 | 23.49 | 22.94 | 23.31 | 23.31 | 0.21% | 571,742 |
| Sep 29, 2025 | 23.54 | 23.58 | 23.10 | 23.26 | 23.26 | -0.34% | 616,924 |
| Sep 26, 2025 | 23.13 | 23.37 | 22.92 | 23.34 | 23.34 | 0.91% | 500,546 |
| Sep 25, 2025 | 23.09 | 23.20 | 22.90 | 23.13 | 23.13 | -0.98% | 547,183 |
| Sep 24, 2025 | 23.22 | 23.37 | 23.05 | 23.36 | 23.36 | 0.91% | 551,247 |
| Sep 23, 2025 | 22.99 | 23.29 | 22.92 | 23.15 | 23.15 | 1.27% | 761,300 |
| Sep 22, 2025 | 22.59 | 22.96 | 22.51 | 22.86 | 22.86 | 1.20% | 836,169 |
| Sep 19, 2025 | 22.90 | 22.90 | 22.09 | 22.59 | 22.59 | -0.83% | 1,868,850 |
| Sep 18, 2025 | 22.50 | 23.03 | 22.34 | 22.78 | 22.78 | 2.61% | 736,717 |
| Sep 17, 2025 | 22.32 | 22.54 | 21.90 | 22.20 | 22.20 | - | 747,170 |
| Sep 16, 2025 | 22.24 | 22.30 | 21.94 | 22.20 | 22.20 | 0.05% | 440,346 |
| Sep 15, 2025 | 22.25 | 22.65 | 22.14 | 22.19 | 22.19 | 0.18% | 563,067 |
| Sep 12, 2025 | 22.04 | 22.31 | 21.74 | 22.15 | 22.15 | -0.40% | 675,615 |
| Sep 11, 2025 | 21.65 | 22.31 | 21.60 | 22.24 | 22.24 | 3.30% | 1,055,580 |
| Sep 10, 2025 | 21.34 | 21.62 | 21.31 | 21.53 | 21.53 | 0.84% | 523,964 |
| Sep 9, 2025 | 21.26 | 21.44 | 21.08 | 21.35 | 21.35 | -0.23% | 473,915 |
| Sep 8, 2025 | 21.65 | 21.66 | 21.25 | 21.40 | 21.40 | -0.56% | 653,698 |
| Sep 5, 2025 | 21.76 | 21.98 | 21.37 | 21.52 | 21.52 | -0.55% | 445,293 |
| Sep 4, 2025 | 21.01 | 21.64 | 20.87 | 21.64 | 21.64 | 3.15% | 436,969 |
| Sep 3, 2025 | 20.82 | 21.04 | 20.69 | 20.98 | 20.98 | 0.33% | 477,679 |
| Sep 2, 2025 | 20.91 | 20.98 | 20.76 | 20.91 | 20.91 | -2.06% | 454,722 |
| Aug 29, 2025 | 21.72 | 21.72 | 21.25 | 21.35 | 21.35 | -1.70% | 398,894 |
| Aug 28, 2025 | 21.64 | 21.74 | 21.46 | 21.72 | 21.72 | 0.60% | 382,623 |
| Aug 27, 2025 | 21.38 | 21.59 | 21.26 | 21.59 | 21.59 | 0.65% | 341,603 |
| Aug 26, 2025 | 21.33 | 21.63 | 21.33 | 21.45 | 21.45 | 0.47% | 537,727 |
| Aug 25, 2025 | 21.46 | 21.69 | 21.33 | 21.35 | 21.35 | -1.02% | 592,378 |
| Aug 22, 2025 | 20.50 | 21.69 | 20.50 | 21.57 | 21.57 | 6.00% | 750,827 |