Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
19.64
+0.12 (0.61%)
Aug 7, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 19.84 | 19.87 | 19.29 | 19.64 | 19.64 | 0.61% | 600,628 |
| Aug 6, 2025 | 19.87 | 19.97 | 19.47 | 19.52 | 19.52 | -2.06% | 731,713 |
| Aug 5, 2025 | 20.15 | 20.15 | 19.61 | 19.93 | 19.93 | -0.30% | 609,239 |
| Aug 4, 2025 | 20.03 | 20.14 | 19.83 | 19.99 | 19.99 | 0.71% | 617,647 |
| Aug 1, 2025 | 20.05 | 20.09 | 19.48 | 19.85 | 19.85 | -2.26% | 777,545 |
| Jul 31, 2025 | 20.46 | 20.57 | 20.07 | 20.31 | 20.31 | -1.55% | 869,767 |
| Jul 30, 2025 | 20.67 | 21.18 | 20.55 | 20.63 | 20.63 | -1.01% | 993,075 |
| Jul 29, 2025 | 21.05 | 21.37 | 20.77 | 20.84 | 20.84 | - | 910,410 |
| Jul 28, 2025 | 20.46 | 20.87 | 20.20 | 20.84 | 20.84 | 2.21% | 1,398,900 |
| Jul 25, 2025 | 20.40 | 20.80 | 19.28 | 20.39 | 20.39 | 9.27% | 2,017,944 |
| Jul 24, 2025 | 18.93 | 19.08 | 18.45 | 18.66 | 18.66 | -1.79% | 1,159,390 |
| Jul 23, 2025 | 18.52 | 19.01 | 18.52 | 19.00 | 19.00 | 2.98% | 874,397 |
| Jul 22, 2025 | 17.94 | 18.47 | 17.88 | 18.45 | 18.45 | 2.73% | 841,102 |
| Jul 21, 2025 | 17.85 | 18.00 | 17.76 | 17.96 | 17.96 | 1.18% | 474,133 |
| Jul 18, 2025 | 17.95 | 18.02 | 17.68 | 17.75 | 17.75 | -0.45% | 456,626 |
| Jul 17, 2025 | 17.61 | 17.95 | 17.53 | 17.83 | 17.83 | 1.19% | 544,880 |
| Jul 16, 2025 | 17.60 | 17.69 | 17.34 | 17.62 | 17.62 | 0.57% | 523,068 |
| Jul 15, 2025 | 18.20 | 18.25 | 17.52 | 17.52 | 17.52 | -2.83% | 446,328 |
| Jul 14, 2025 | 18.22 | 18.30 | 17.79 | 18.03 | 18.03 | -1.90% | 566,482 |
| Jul 11, 2025 | 18.27 | 18.46 | 18.23 | 18.38 | 18.38 | -0.16% | 410,748 |
| Jul 10, 2025 | 18.15 | 18.59 | 18.10 | 18.41 | 18.41 | 0.99% | 434,343 |
| Jul 9, 2025 | 18.12 | 18.23 | 17.86 | 18.23 | 18.23 | 0.83% | 400,860 |
| Jul 8, 2025 | 17.89 | 18.29 | 17.86 | 18.08 | 18.08 | 1.86% | 463,556 |
| Jul 7, 2025 | 17.94 | 18.24 | 17.75 | 17.75 | 17.75 | -2.63% | 420,314 |
| Jul 3, 2025 | 18.18 | 18.31 | 18.07 | 18.23 | 18.23 | 0.72% | 260,052 |
| Jul 2, 2025 | 17.72 | 18.13 | 17.62 | 18.10 | 18.10 | 2.09% | 393,607 |
| Jul 1, 2025 | 17.53 | 18.06 | 17.51 | 17.73 | 17.73 | 0.62% | 516,577 |
| Jun 30, 2025 | 18.03 | 18.03 | 17.59 | 17.62 | 17.62 | -1.95% | 685,434 |
| Jun 27, 2025 | 17.97 | 18.09 | 17.75 | 17.97 | 17.97 | 0.34% | 1,467,671 |
| Jun 26, 2025 | 17.67 | 17.99 | 17.62 | 17.91 | 17.91 | 1.82% | 564,278 |
| Jun 25, 2025 | 17.60 | 17.70 | 17.48 | 17.59 | 17.59 | - | 488,838 |
| Jun 24, 2025 | 17.72 | 17.77 | 17.48 | 17.59 | 17.59 | 0.40% | 454,360 |
| Jun 23, 2025 | 17.13 | 17.54 | 17.04 | 17.52 | 17.52 | 1.80% | 527,112 |
| Jun 20, 2025 | 17.20 | 17.26 | 17.00 | 17.21 | 17.21 | 0.82% | 1,225,260 |
| Jun 18, 2025 | 16.94 | 17.28 | 16.94 | 17.07 | 17.07 | 0.71% | 484,375 |
| Jun 17, 2025 | 16.89 | 17.20 | 16.84 | 16.95 | 16.95 | -0.94% | 527,393 |
| Jun 16, 2025 | 16.95 | 17.24 | 16.78 | 17.11 | 17.11 | 1.91% | 739,291 |
| Jun 13, 2025 | 17.00 | 17.16 | 16.73 | 16.79 | 16.79 | -3.34% | 489,753 |
| Jun 12, 2025 | 17.37 | 17.57 | 17.35 | 17.37 | 17.37 | -1.03% | 477,004 |
| Jun 11, 2025 | 17.85 | 17.85 | 17.42 | 17.55 | 17.55 | -0.79% | 677,539 |
| Jun 10, 2025 | 17.53 | 17.70 | 17.45 | 17.69 | 17.69 | 1.20% | 465,951 |
| Jun 9, 2025 | 17.33 | 17.67 | 17.33 | 17.48 | 17.48 | 1.63% | 542,860 |
| Jun 6, 2025 | 16.99 | 17.23 | 16.92 | 17.20 | 17.20 | 3.30% | 564,709 |
| Jun 5, 2025 | 16.62 | 16.76 | 16.53 | 16.65 | 16.65 | 0.06% | 354,104 |
| Jun 4, 2025 | 16.59 | 16.79 | 16.55 | 16.64 | 16.64 | 0.06% | 578,257 |
| Jun 3, 2025 | 16.28 | 16.64 | 16.19 | 16.63 | 16.63 | 2.40% | 357,930 |
| Jun 2, 2025 | 16.32 | 16.46 | 16.11 | 16.24 | 16.24 | -1.04% | 441,152 |
| May 30, 2025 | 16.47 | 16.47 | 16.17 | 16.41 | 16.41 | -1.03% | 701,290 |
| May 29, 2025 | 16.54 | 16.59 | 16.30 | 16.58 | 16.58 | 1.41% | 541,957 |
| May 28, 2025 | 16.62 | 16.66 | 16.32 | 16.35 | 16.35 | -1.51% | 520,855 |