Skip to main content
logo
Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
17.97
+0.06 (0.34%)
Jun 27, 2025, 4:00 PM - Market closed

Knowles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.9718.0917.7517.9717.970.34%1,234,211
Jun 26, 202517.6717.9917.6217.9117.911.82%564,278
Jun 25, 202517.6017.7017.4817.5917.59-488,838
Jun 24, 202517.7217.7717.4817.5917.590.40%454,360
Jun 23, 202517.1317.5417.0417.5217.521.80%527,112
Jun 20, 202517.2017.2617.0017.2117.210.82%1,225,260
Jun 18, 202516.9417.2816.9417.0717.070.71%484,375
Jun 17, 202516.8917.2016.8416.9516.95-0.94%527,393
Jun 16, 202516.9517.2416.7817.1117.111.91%739,291
Jun 13, 202517.0017.1616.7316.7916.79-3.34%489,753
Jun 12, 202517.3717.5717.3517.3717.37-1.03%477,004
Jun 11, 202517.8517.8517.4217.5517.55-0.79%677,539
Jun 10, 202517.5317.7017.4517.6917.691.20%465,951
Jun 9, 202517.3317.6717.3317.4817.481.63%542,860
Jun 6, 202516.9917.2316.9217.2017.203.30%564,709
Jun 5, 202516.6216.7616.5316.6516.650.06%354,104
Jun 4, 202516.5916.7916.5516.6416.640.06%578,257
Jun 3, 202516.2816.6416.1916.6316.632.40%357,930
Jun 2, 202516.3216.4616.1116.2416.24-1.04%441,152
May 30, 202516.4716.4716.1716.4116.41-1.03%701,290
May 29, 202516.5416.5916.3016.5816.581.41%541,957
May 28, 202516.6216.6616.3216.3516.35-1.51%520,855
May 27, 202516.4616.7116.4116.6016.602.41%460,291
May 23, 202516.0916.3416.0916.2116.21-1.46%463,705
May 22, 202516.4316.6416.4116.4516.45-0.12%502,910
May 21, 202516.5616.7416.4216.4716.47-2.08%514,648
May 20, 202516.8417.0316.6816.8216.82-0.65%554,305
May 19, 202516.8217.0116.8016.9316.93-1.11%531,520
May 16, 202517.0817.1516.9617.1217.120.29%778,157
May 15, 202516.8417.2816.8217.0717.070.41%659,451
May 14, 202517.3417.3516.9917.0017.00-2.13%704,536
May 13, 202517.3417.6217.1817.3717.370.70%547,363
May 12, 202517.3717.5717.1617.2517.254.93%701,948
May 9, 202516.4316.6016.3416.4416.440.43%593,013
May 8, 202516.2816.6616.1916.3716.372.18%616,714
May 7, 202516.3216.3215.8516.0216.02-0.80%732,616
May 6, 202516.0516.2815.9916.1516.15-1.04%383,161
May 5, 202516.1116.4316.0716.3216.32-0.61%662,636
May 2, 202516.2816.5816.2316.4216.422.63%509,913
May 1, 202515.8816.1015.8216.0016.001.65%613,780
Apr 30, 202515.6415.8115.4315.7415.74-1.50%782,092
Apr 29, 202515.9416.0515.8515.9815.98-0.31%718,152
Apr 28, 202516.0716.2115.7116.0316.03-0.37%734,923
Apr 25, 202515.6916.1015.3116.0916.092.81%1,463,987
Apr 24, 202515.0015.6914.8915.6515.655.60%816,422
Apr 23, 202514.8815.2814.7814.8214.822.92%819,299
Apr 22, 202514.5314.6714.3114.4014.400.70%954,205
Apr 21, 202514.2014.3314.1014.3014.30-0.97%950,547
Apr 17, 202514.2714.4614.1914.4414.441.33%1,194,423
Apr 16, 202514.2914.5113.8714.2514.25-1.66%826,820