Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
17.20
+0.55 (3.30%)
Jun 6, 2025, 4:00 PM - Market closed
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.99 | 17.23 | 16.92 | 17.20 | 17.20 | 3.30% | 564,709 |
| Jun 5, 2025 | 16.62 | 16.76 | 16.53 | 16.65 | 16.65 | 0.06% | 354,104 |
| Jun 4, 2025 | 16.59 | 16.79 | 16.55 | 16.64 | 16.64 | 0.06% | 578,257 |
| Jun 3, 2025 | 16.28 | 16.64 | 16.19 | 16.63 | 16.63 | 2.40% | 357,930 |
| Jun 2, 2025 | 16.32 | 16.46 | 16.11 | 16.24 | 16.24 | -1.04% | 441,152 |
| May 30, 2025 | 16.47 | 16.47 | 16.17 | 16.41 | 16.41 | -1.03% | 701,290 |
| May 29, 2025 | 16.54 | 16.59 | 16.30 | 16.58 | 16.58 | 1.41% | 541,957 |
| May 28, 2025 | 16.62 | 16.66 | 16.32 | 16.35 | 16.35 | -1.51% | 520,855 |
| May 27, 2025 | 16.46 | 16.71 | 16.41 | 16.60 | 16.60 | 2.41% | 460,291 |
| May 23, 2025 | 16.09 | 16.34 | 16.09 | 16.21 | 16.21 | -1.46% | 463,705 |
| May 22, 2025 | 16.43 | 16.64 | 16.41 | 16.45 | 16.45 | -0.12% | 502,910 |
| May 21, 2025 | 16.56 | 16.74 | 16.42 | 16.47 | 16.47 | -2.08% | 514,648 |
| May 20, 2025 | 16.84 | 17.03 | 16.68 | 16.82 | 16.82 | -0.65% | 554,305 |
| May 19, 2025 | 16.82 | 17.01 | 16.80 | 16.93 | 16.93 | -1.11% | 531,520 |
| May 16, 2025 | 17.08 | 17.15 | 16.96 | 17.12 | 17.12 | 0.29% | 778,157 |
| May 15, 2025 | 16.84 | 17.28 | 16.82 | 17.07 | 17.07 | 0.41% | 659,451 |
| May 14, 2025 | 17.34 | 17.35 | 16.99 | 17.00 | 17.00 | -2.13% | 704,536 |
| May 13, 2025 | 17.34 | 17.62 | 17.18 | 17.37 | 17.37 | 0.70% | 547,363 |
| May 12, 2025 | 17.37 | 17.57 | 17.16 | 17.25 | 17.25 | 4.93% | 701,948 |
| May 9, 2025 | 16.43 | 16.60 | 16.34 | 16.44 | 16.44 | 0.43% | 593,013 |
| May 8, 2025 | 16.28 | 16.66 | 16.19 | 16.37 | 16.37 | 2.18% | 616,714 |
| May 7, 2025 | 16.32 | 16.32 | 15.85 | 16.02 | 16.02 | -0.80% | 732,616 |
| May 6, 2025 | 16.05 | 16.28 | 15.99 | 16.15 | 16.15 | -1.04% | 383,161 |
| May 5, 2025 | 16.11 | 16.43 | 16.07 | 16.32 | 16.32 | -0.61% | 662,636 |
| May 2, 2025 | 16.28 | 16.58 | 16.23 | 16.42 | 16.42 | 2.63% | 509,913 |
| May 1, 2025 | 15.88 | 16.10 | 15.82 | 16.00 | 16.00 | 1.65% | 613,780 |
| Apr 30, 2025 | 15.64 | 15.81 | 15.43 | 15.74 | 15.74 | -1.50% | 782,092 |
| Apr 29, 2025 | 15.94 | 16.05 | 15.85 | 15.98 | 15.98 | -0.31% | 718,152 |
| Apr 28, 2025 | 16.07 | 16.21 | 15.71 | 16.03 | 16.03 | -0.37% | 734,923 |
| Apr 25, 2025 | 15.69 | 16.10 | 15.31 | 16.09 | 16.09 | 2.81% | 1,463,987 |
| Apr 24, 2025 | 15.00 | 15.69 | 14.89 | 15.65 | 15.65 | 5.60% | 816,422 |
| Apr 23, 2025 | 14.88 | 15.28 | 14.78 | 14.82 | 14.82 | 2.92% | 819,299 |
| Apr 22, 2025 | 14.53 | 14.67 | 14.31 | 14.40 | 14.40 | 0.70% | 954,205 |
| Apr 21, 2025 | 14.20 | 14.33 | 14.10 | 14.30 | 14.30 | -0.97% | 950,547 |
| Apr 17, 2025 | 14.27 | 14.46 | 14.19 | 14.44 | 14.44 | 1.33% | 1,194,423 |
| Apr 16, 2025 | 14.29 | 14.51 | 13.87 | 14.25 | 14.25 | -1.66% | 826,820 |
| Apr 15, 2025 | 14.47 | 14.73 | 14.35 | 14.49 | 14.49 | -0.89% | 1,051,413 |
| Apr 14, 2025 | 14.89 | 15.00 | 14.37 | 14.62 | 14.62 | 0.07% | 868,392 |
| Apr 11, 2025 | 14.31 | 14.68 | 14.09 | 14.61 | 14.61 | 0.41% | 925,551 |
| Apr 10, 2025 | 14.53 | 14.69 | 14.15 | 14.55 | 14.55 | -3.51% | 1,401,942 |
| Apr 9, 2025 | 12.78 | 15.23 | 12.77 | 15.08 | 15.08 | 16.99% | 1,705,468 |
| Apr 8, 2025 | 13.72 | 13.76 | 12.70 | 12.89 | 12.89 | -1.60% | 1,319,038 |
| Apr 7, 2025 | 12.89 | 13.55 | 12.19 | 13.10 | 13.10 | 2.66% | 1,414,674 |
| Apr 4, 2025 | 12.81 | 12.96 | 12.24 | 12.76 | 12.76 | -5.27% | 1,117,559 |
| Apr 3, 2025 | 14.35 | 14.44 | 13.41 | 13.47 | 13.47 | -11.73% | 975,235 |
| Apr 2, 2025 | 14.96 | 15.31 | 14.96 | 15.26 | 15.26 | 0.73% | 550,374 |
| Apr 1, 2025 | 15.11 | 15.42 | 15.05 | 15.15 | 15.15 | -0.33% | 609,634 |
| Mar 31, 2025 | 15.10 | 15.32 | 14.95 | 15.20 | 15.20 | -0.98% | 608,816 |
| Mar 28, 2025 | 15.86 | 15.92 | 15.25 | 15.35 | 15.35 | -3.70% | 543,385 |
| Mar 27, 2025 | 16.05 | 16.05 | 15.78 | 15.94 | 15.94 | -0.69% | 540,365 |