Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
16.06
+0.41 (2.62%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 16.20 | 16.22 | 15.94 | 16.05 | 16.05 | -0.68% | 524,990 |
| Mar 25, 2025 | 16.26 | 16.34 | 16.07 | 16.16 | 16.16 | -0.86% | 684,674 |
| Mar 24, 2025 | 16.32 | 16.45 | 16.19 | 16.30 | 16.30 | 2.07% | 510,274 |
| Mar 21, 2025 | 15.89 | 16.06 | 15.73 | 15.97 | 15.97 | -0.87% | 2,746,794 |
| Mar 20, 2025 | 16.15 | 16.44 | 16.06 | 16.11 | 16.11 | -1.71% | 556,644 |
| Mar 19, 2025 | 16.20 | 16.53 | 16.06 | 16.39 | 16.39 | 1.49% | 778,387 |
| Mar 18, 2025 | 16.05 | 16.24 | 16.03 | 16.15 | 16.15 | -0.31% | 586,121 |
| Mar 17, 2025 | 15.96 | 16.25 | 15.95 | 16.20 | 16.20 | 1.12% | 598,037 |
| Mar 14, 2025 | 15.80 | 16.10 | 15.72 | 16.02 | 16.02 | 1.33% | 648,390 |
| Mar 13, 2025 | 16.19 | 16.44 | 15.78 | 15.81 | 15.81 | -2.53% | 530,830 |
| Mar 12, 2025 | 16.42 | 16.45 | 16.03 | 16.22 | 16.22 | -0.31% | 974,192 |
| Mar 11, 2025 | 16.54 | 16.82 | 16.15 | 16.27 | 16.27 | -0.97% | 1,160,841 |
| Mar 10, 2025 | 16.15 | 16.49 | 16.00 | 16.43 | 16.43 | 0.12% | 1,346,202 |
| Mar 7, 2025 | 16.12 | 16.41 | 15.93 | 16.41 | 16.41 | 1.17% | 1,010,038 |
| Mar 6, 2025 | 15.97 | 16.44 | 15.90 | 16.22 | 16.22 | 0.31% | 1,073,264 |
| Mar 5, 2025 | 15.90 | 16.32 | 15.90 | 16.17 | 16.17 | 2.15% | 1,432,481 |
| Mar 4, 2025 | 15.75 | 16.15 | 15.54 | 15.83 | 15.83 | -0.69% | 1,078,820 |
| Mar 3, 2025 | 16.64 | 16.66 | 15.89 | 15.94 | 15.94 | -3.92% | 856,577 |
| Feb 28, 2025 | 16.47 | 16.77 | 16.36 | 16.59 | 16.59 | 0.12% | 1,202,902 |
| Feb 27, 2025 | 17.03 | 17.18 | 16.54 | 16.57 | 16.57 | -2.70% | 1,422,922 |
| Feb 26, 2025 | 17.29 | 17.45 | 16.96 | 17.03 | 17.03 | -1.39% | 763,945 |
| Feb 25, 2025 | 17.47 | 17.68 | 17.24 | 17.27 | 17.27 | -1.37% | 1,055,779 |
| Feb 24, 2025 | 17.64 | 17.78 | 17.46 | 17.51 | 17.51 | -0.40% | 723,470 |
| Feb 21, 2025 | 18.05 | 18.20 | 17.50 | 17.58 | 17.58 | -1.46% | 1,038,861 |
| Feb 20, 2025 | 17.96 | 18.06 | 17.76 | 17.84 | 17.84 | -1.22% | 519,445 |
| Feb 19, 2025 | 18.32 | 18.53 | 18.06 | 18.06 | 18.06 | -1.53% | 1,057,937 |
| Feb 18, 2025 | 18.28 | 18.74 | 18.06 | 18.34 | 18.34 | 0.27% | 1,033,469 |
| Feb 14, 2025 | 16.70 | 18.65 | 16.14 | 18.29 | 18.29 | 0.22% | 1,607,776 |
| Feb 13, 2025 | 18.05 | 18.26 | 18.03 | 18.25 | 18.25 | 1.00% | 940,641 |