Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
15.20
-0.15 (-0.98%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.10 | 15.23 | 14.96 | 15.12 | - | -1.50% | 94,416 |
| 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 |
| Feb 12, 2025 | 17.97 | 18.24 | 17.83 | 18.07 | 18.07 | -1.31% | 695,101 |
| Feb 11, 2025 | 18.04 | 18.56 | 18.04 | 18.31 | 18.31 | 0.55% | 613,914 |
| Feb 10, 2025 | 18.35 | 18.41 | 18.18 | 18.21 | 18.21 | -0.05% | 873,191 |
| Feb 7, 2025 | 18.55 | 18.62 | 18.09 | 18.22 | 18.22 | -1.83% | 623,194 |
| Feb 6, 2025 | 18.79 | 18.94 | 18.48 | 18.56 | 18.56 | -1.12% | 685,647 |
| Feb 5, 2025 | 18.67 | 18.86 | 18.54 | 18.77 | 18.77 | 1.30% | 574,844 |
| Feb 4, 2025 | 18.21 | 18.65 | 18.17 | 18.53 | 18.53 | 1.42% | 460,838 |
| Feb 3, 2025 | 18.45 | 18.60 | 18.14 | 18.27 | 18.27 | -3.49% | 542,708 |
| Jan 31, 2025 | 18.94 | 19.33 | 18.87 | 18.93 | 18.93 | -0.11% | 731,827 |
| Jan 30, 2025 | 19.35 | 19.43 | 18.91 | 18.95 | 18.95 | -0.79% | 583,741 |
| Jan 29, 2025 | 19.27 | 19.44 | 19.07 | 19.10 | 19.10 | -0.83% | 630,410 |
| Jan 28, 2025 | 19.20 | 19.40 | 18.95 | 19.26 | 19.26 | -0.05% | 618,024 |
| Jan 27, 2025 | 19.66 | 19.85 | 19.20 | 19.27 | 19.27 | -3.41% | 794,163 |
| Jan 24, 2025 | 20.31 | 20.37 | 19.86 | 19.95 | 19.95 | -2.30% | 563,192 |
| Jan 23, 2025 | 20.09 | 20.43 | 19.97 | 20.42 | 20.42 | 0.39% | 525,454 |
| Jan 22, 2025 | 20.61 | 20.81 | 20.32 | 20.34 | 20.34 | -1.17% | 552,784 |
| Jan 21, 2025 | 20.56 | 20.77 | 20.45 | 20.58 | 20.58 | 1.03% | 434,571 |
| Jan 17, 2025 | 20.31 | 20.45 | 20.17 | 20.37 | 20.37 | 1.85% | 397,550 |