Skip to main content
Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
18.15
+0.02 (0.11%)
At close: Nov 20, 2024, 4:00 PM
18.59
+0.44 (2.42%)
Pre-market: Nov 21, 2024, 6:51 AM EST

Knowles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.9918.1617.8018.1518.150.11%362,890
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
Sep 25, 202417.4017.8317.3717.7417.740.97%1,132,401
Sep 24, 202417.3717.6617.3417.5717.572.09%851,825
Sep 23, 202417.5217.5717.1317.2117.21-1.77%1,104,475
Sep 20, 202417.6718.1617.2417.5217.52-2.18%5,891,960
Sep 19, 202416.4617.9716.4517.9117.914.13%1,552,436
Sep 18, 202417.2217.7217.1517.2017.20-0.46%567,021
Sep 17, 202417.5017.6717.2217.2817.280.06%388,648
Sep 16, 202417.0517.3216.9717.2717.27-0.23%580,697
Sep 13, 202417.0917.4316.9917.3117.312.67%528,744
Sep 12, 202416.9117.0016.6416.8616.860.30%575,167
Sep 11, 202416.5616.8716.2016.8116.810.66%525,382
Sep 10, 202416.6816.8216.5616.7016.70-0.06%605,316
Sep 9, 202416.8317.3416.5916.7116.71-0.42%1,038,234
Sep 6, 202417.2317.2616.7716.7816.78-2.67%494,716
Sep 5, 202417.4217.4317.1217.2417.24-1.26%411,326
Sep 4, 202417.2717.5817.1017.4617.460.40%468,828
Sep 3, 202418.2118.3117.3817.3917.39-5.75%483,842
Aug 30, 202418.5418.5418.1618.4518.45-0.11%604,549
Aug 29, 202418.2218.6418.1218.4718.472.27%376,496
Aug 28, 202418.2718.2717.9418.0618.06-1.47%373,344
Aug 27, 202418.3818.4418.0918.3318.33-0.76%306,835
Aug 26, 202418.5918.6218.4218.4718.470.27%365,928
Aug 23, 202417.9718.5117.9418.4218.423.48%349,104
Aug 22, 202418.0018.1117.7817.8017.80-0.89%404,471
Aug 21, 202417.9618.0017.7617.9617.961.18%322,553
Aug 20, 202417.9017.9417.7417.7517.75-1.11%312,807
Aug 19, 202417.7218.0117.5917.9517.951.13%286,077
Aug 16, 202417.6817.8117.5817.7517.750.23%433,038
Aug 15, 202417.6917.8017.4917.7117.712.61%414,519
Aug 14, 202417.5017.5017.0317.2617.26-0.86%421,727
Aug 13, 202417.0917.4716.9717.4117.413.02%435,229
Aug 12, 202417.0417.1416.8516.9016.90-1.00%502,438
Aug 9, 202417.1817.2516.8017.0717.07-0.93%429,045
Aug 8, 202416.7217.2416.5817.2317.233.73%495,820
Aug 7, 202416.9416.9616.5016.6116.61-0.66%652,032
Aug 6, 202416.4417.0116.2616.7216.721.33%932,091
Aug 5, 202416.1716.7715.9116.5016.50-3.79%1,124,340
Aug 2, 202417.0717.2716.5617.1517.15-3.54%1,167,812
Aug 1, 202418.2718.5917.5017.7817.78-2.68%736,227
Jul 31, 202418.4718.9718.0018.2718.271.84%684,215
Jul 30, 202418.4218.5617.9217.9417.94-2.55%466,586
Jul 29, 202418.6118.7418.2518.4118.41-0.81%296,607
Jul 26, 202418.6518.7218.2718.5618.561.37%501,088
Jul 25, 202418.3818.6718.2418.3118.31-0.38%431,371
Jul 24, 202418.5618.8818.3418.3818.38-1.39%326,865
Jul 23, 202418.5618.8718.5218.6418.64-0.32%543,900
Jul 22, 202418.4718.7818.2918.7018.702.19%301,322
Jul 19, 202418.6618.6718.2318.3018.30-1.82%390,726
Jul 18, 202419.3019.4718.4918.6418.64-3.87%514,819
Jul 17, 202419.3319.7319.3019.3919.39-0.26%525,891
Jul 16, 202418.9719.4618.9319.4419.443.62%387,083
Jul 15, 202418.8719.0418.7018.7618.760.27%391,245
Jul 12, 202418.7318.9818.5518.7118.711.03%524,767
Jul 11, 202418.1118.5318.0418.5218.524.40%521,662
Jul 10, 202417.6817.7617.6317.7417.741.31%270,679
Jul 9, 202417.3617.6517.3617.5117.510.63%421,595
Jul 8, 202417.0617.4117.0617.4017.403.14%550,879
Jul 5, 202417.0017.0016.7916.8716.87-0.76%357,359
Jul 3, 202417.2217.2216.9817.0017.00-0.53%206,145
Jul 2, 202417.1217.2117.0817.0917.090.06%343,429