Skip to main content
logo
Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
22.01
-0.14 (-0.63%)
At close: Dec 23, 2025, 4:00 PM EST
22.01
0.00 (0.00%)
After-hours: Dec 23, 2025, 7:00 PM EST

Knowles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202522.0622.1321.9022.0122.01-0.63%548,731
Dec 22, 202522.3322.4222.1322.1522.150.18%561,511
Dec 19, 202521.8022.1121.8022.1122.111.01%2,390,165
Dec 18, 202522.2622.3021.7521.8921.89-968,727
Dec 17, 202522.4622.6121.7521.8921.89-1.93%1,020,996
Dec 16, 202522.4922.6322.2722.3222.32-0.76%862,998
Dec 15, 202522.9723.0222.1522.4922.49-1.70%893,995
Dec 12, 202524.1024.1022.7422.8822.88-4.83%540,243
Dec 11, 202523.8524.1823.6324.0424.040.92%731,260
Dec 10, 202523.2924.1023.1923.8223.821.49%828,241
Dec 9, 202523.4623.7023.3723.4723.470.21%414,547
Dec 8, 202523.5723.7123.2423.4223.420.21%708,252
Dec 5, 202523.3523.7023.2023.3723.37-0.17%757,906
Dec 4, 202522.8623.6022.8223.4123.411.69%563,700
Dec 3, 202522.9723.0222.5123.0223.020.74%1,294,530
Dec 2, 202522.6722.9622.4922.8522.851.87%621,396
Dec 1, 202522.2722.4822.1722.4322.43-0.22%478,276
Nov 28, 202522.6022.6022.3722.4822.480.13%337,907
Nov 26, 202522.3122.8322.2622.4522.450.09%849,117
Nov 25, 202521.9522.5821.8522.4322.432.70%576,752
Nov 24, 202521.5721.9021.3521.8421.842.34%621,135
Nov 21, 202520.6221.5620.6221.3421.343.24%636,224
Nov 20, 202521.6421.8020.5720.6720.67-2.18%537,219
Nov 19, 202521.0821.4621.0521.1321.13-0.05%635,916
Nov 18, 202521.0921.3721.0021.1421.14-0.56%682,778
Nov 17, 202521.6021.7321.2221.2621.26-1.80%521,185
Nov 14, 202521.5021.7721.2821.6521.65-1.05%813,719
Nov 13, 202522.3222.5221.6221.8821.88-2.84%807,085
Nov 12, 202522.7022.9922.4622.5222.52-0.57%685,514
Nov 11, 202522.5522.6622.3522.6522.650.09%666,680
Nov 10, 202523.3623.7622.4822.6322.630.22%700,458
Nov 7, 202522.3422.6022.0922.5822.580.27%868,847
Nov 6, 202522.9723.2422.4622.5222.52-2.26%759,874
Nov 5, 202522.7623.2722.6723.0423.041.59%800,730
Nov 4, 202523.1223.5122.6222.6822.68-4.14%770,105
Nov 3, 202523.6423.8823.3523.6623.660.21%926,195
Oct 31, 202523.7323.8623.4923.6123.61-0.04%788,910
Oct 30, 202523.5224.0323.3623.6223.620.13%672,470
Oct 29, 202523.6924.2923.3923.5923.590.43%616,403
Oct 28, 202523.5223.6523.2323.4923.49-0.34%865,750
Oct 27, 202524.2424.4923.5323.5723.57-1.79%1,002,370
Oct 24, 202524.1524.3123.3824.0024.00-0.04%1,317,740
Oct 23, 202523.2024.0322.7924.0124.013.67%1,399,327
Oct 22, 202523.5923.8122.9123.1623.16-1.86%759,859
Oct 21, 202523.8823.9423.5923.6023.60-0.84%652,139
Oct 20, 202523.6524.0723.5823.8023.801.54%702,915
Oct 17, 202523.4123.6223.3123.4423.44-0.55%449,254
Oct 16, 202523.6723.8823.3923.5723.57-0.08%435,623
Oct 15, 202523.1623.7123.0923.5923.593.28%476,404
Oct 14, 202522.5223.0122.3422.8422.84-0.17%526,866