Skip to main content
logo
Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
26.09
+0.22 (0.85%)
At close: Apr 6, 2026, 4:00 PM EDT
26.09
0.00 (0.00%)
After-hours: Apr 6, 2026, 4:10 PM EDT

Knowles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202625.8126.1825.4326.13-1.01%221,530
Apr 2, 202625.5226.3025.3725.8725.87-1.33%431,310
Apr 1, 202626.1426.8726.0026.2226.222.10%508,517
Mar 31, 202625.2025.7024.8825.6825.684.48%545,246
Mar 30, 202625.7925.8224.4324.5824.58-3.38%464,825
Mar 27, 202625.7525.9525.3225.4425.44-1.66%624,902
Mar 26, 202626.1326.3925.8525.8725.87-2.93%602,769
Mar 25, 202626.5126.7726.2126.6526.651.33%357,927
Mar 24, 202625.0426.3424.9226.3026.303.99%518,520
Mar 23, 202625.0025.7024.8125.2925.294.50%609,252
Mar 20, 202624.7324.8624.0024.2024.20-2.34%1,033,556
Mar 19, 202624.0525.0723.9624.7824.780.90%479,235
Mar 18, 202624.8825.1124.5124.5624.56-1.17%581,641
Mar 17, 202624.3525.0524.3524.8524.850.77%479,534
Mar 16, 202625.3825.5924.6424.6624.66-0.36%434,138
Mar 13, 202625.2825.4324.5024.7524.75-1.04%451,701
Mar 12, 202625.7925.7924.6225.0125.01-1.54%605,828
Mar 11, 202625.4425.5025.0725.4025.400.20%437,270
Mar 10, 202625.1726.1325.1725.3525.350.88%551,515
Mar 9, 202624.3525.1723.7525.1325.131.21%614,857
Mar 6, 202624.5425.2424.5124.8324.83-3.35%829,363
Mar 5, 202626.2126.4625.4225.6925.69-3.49%436,277
Mar 4, 202626.6526.8325.9226.6226.621.37%622,949
Mar 3, 202626.6826.7725.7426.2626.26-4.86%833,637
Mar 2, 202626.6727.7126.5327.6027.601.58%743,176
Feb 27, 202627.4227.5826.9027.1727.17-2.69%660,859
Feb 26, 202628.6428.7427.5827.9227.92-1.97%600,972
Feb 25, 202628.4228.7228.1228.4828.481.46%551,726
Feb 24, 202627.5828.4727.5328.0728.072.15%553,900
Feb 23, 202627.3827.5527.1727.4827.48-0.22%658,214
Feb 20, 202627.1527.7727.0527.5427.541.03%546,522
Feb 19, 202626.8727.4126.5827.2627.260.37%524,133
Feb 18, 202626.9927.3626.8727.1627.160.07%391,006
Feb 17, 202627.1727.5726.6927.1427.14-0.55%600,336
Feb 13, 202626.3827.4126.3827.2927.292.40%812,870
Feb 12, 202627.2227.2226.2726.6526.65-1.30%653,960
Feb 11, 202627.3527.7326.8027.0027.000.33%918,669
Feb 10, 202627.2027.3826.8226.9126.91-1.21%727,078
Feb 9, 202626.7527.5526.3927.2427.240.96%1,454,268
Feb 6, 202626.0027.3625.4426.9826.989.05%1,614,154
Feb 5, 202623.9324.9023.8924.7424.741.73%825,053
Feb 4, 202624.6225.4123.9924.3224.32-1.10%766,430
Feb 3, 202625.3925.5724.3424.5924.59-2.19%1,057,370
Feb 2, 202624.2025.4124.2025.1425.143.71%640,402
Jan 30, 202624.2424.5824.1524.2424.24-1.34%682,178
Jan 29, 202624.4224.7123.9524.5724.571.03%598,118
Jan 28, 202624.2624.6824.1024.3224.320.37%649,800
Jan 27, 202624.2024.5323.9424.2324.230.21%379,360
Jan 26, 202623.8224.3323.7324.1824.181.00%446,964
Jan 23, 202624.6824.7523.7723.9423.94-3.55%373,954