Knowles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	35.24	35.83	34.89	35.49	35.49	-1.36%	736,378
Jul 15, 2026	37.14	37.14	35.54	35.98	35.98	-2.18%	594,093
Jul 14, 2026	36.75	37.33	36.26	36.78	36.78	2.45%	503,288
Jul 13, 2026	36.39	36.65	35.62	35.90	35.90	-3.10%	587,976
Jul 10, 2026	36.68	37.58	36.66	37.05	37.05	-0.51%	866,605
Jul 9, 2026	36.13	37.26	35.85	37.24	37.24	6.31%	1,185,198
Jul 8, 2026	34.16	35.16	34.14	35.03	35.03	1.54%	903,024
Jul 7, 2026	35.78	35.95	33.79	34.50	34.50	-6.17%	1,029,280
Jul 6, 2026	37.07	38.33	36.59	36.77	36.77	-0.03%	938,010
Jul 2, 2026	40.40	40.70	36.67	36.78	36.78	-9.21%	741,151
Jul 1, 2026	40.76	41.27	40.22	40.51	40.51	-2.34%	793,925
Jun 30, 2026	41.19	42.23	41.08	41.48	41.48	1.47%	1,008,630
Jun 29, 2026	39.55	40.91	38.61	40.88	40.88	2.07%	1,184,971
Jun 26, 2026	40.00	40.07	38.23	40.05	40.05	-1.81%	4,061,011
Jun 25, 2026	41.13	42.10	40.52	40.79	40.79	1.59%	1,560,927
Jun 24, 2026	39.84	41.11	39.35	40.15	40.15	0.15%	950,420
Jun 23, 2026	41.18	41.59	40.03	40.09	40.09	-6.33%	1,042,605
Jun 22, 2026	41.58	42.93	41.55	42.80	42.80	3.46%	1,207,743
Jun 18, 2026	41.38	41.81	40.94	41.37	41.37	2.83%	1,810,633
Jun 17, 2026	40.87	41.25	39.96	40.23	40.23	-0.25%	822,623
Jun 16, 2026	41.63	42.60	40.14	40.33	40.33	-2.51%	1,217,286
Jun 15, 2026	40.98	41.47	40.19	41.37	41.37	4.00%	1,356,380
Jun 12, 2026	40.01	40.32	38.95	39.78	39.78	0.84%	709,939
Jun 11, 2026	37.98	39.53	37.80	39.45	39.45	5.74%	954,108
Jun 10, 2026	37.64	38.60	37.07	37.31	37.31	-2.36%	1,153,551
Jun 9, 2026	38.88	39.36	36.51	38.21	38.21	-0.03%	1,096,815
Jun 8, 2026	38.00	39.06	37.70	38.22	38.22	2.58%	1,068,956
Jun 5, 2026	38.56	38.97	36.84	37.26	37.26	-5.34%	899,161
Jun 4, 2026	37.90	39.73	37.32	39.36	39.36	1.73%	1,017,880
Jun 3, 2026	39.30	39.92	38.66	38.69	38.69	-1.33%	867,662
Jun 2, 2026	38.22	39.60	38.11	39.21	39.21	3.70%	870,349
Jun 1, 2026	36.99	37.93	36.64	37.81	37.81	1.07%	864,624
May 29, 2026	38.20	38.56	37.16	37.41	37.41	-1.47%	1,118,011
May 28, 2026	37.84	38.29	37.12	37.97	37.97	0.93%	1,081,337
May 27, 2026	38.19	38.20	36.45	37.62	37.62	-1.62%	980,346
May 26, 2026	37.59	38.40	37.16	38.24	38.24	4.31%	1,299,147
May 22, 2026	35.65	36.75	35.53	36.66	36.66	4.06%	722,390
May 21, 2026	35.17	35.58	34.76	35.23	35.23	-0.03%	663,269
May 20, 2026	34.50	35.36	34.46	35.24	35.24	3.43%	770,259
May 19, 2026	33.88	34.49	33.26	34.07	34.07	-1.39%	1,114,553
May 18, 2026	35.44	35.86	34.13	34.55	34.55	-1.62%	816,348
May 15, 2026	34.84	35.25	34.26	35.12	35.12	-2.23%	1,381,281
May 14, 2026	36.80	36.80	35.38	35.92	35.92	-1.91%	843,284
May 13, 2026	35.81	37.08	35.35	36.62	36.62	3.89%	1,214,022
May 12, 2026	35.84	35.98	34.35	35.25	35.25	-2.79%	1,565,926
May 11, 2026	35.60	36.41	35.10	36.26	36.26	2.78%	1,722,201
May 8, 2026	34.19	35.35	34.03	35.28	35.28	4.35%	1,162,309
May 7, 2026	34.28	34.36	33.75	33.81	33.81	-0.44%	934,066
May 6, 2026	34.10	34.67	33.59	33.96	33.96	2.04%	1,101,910
May 5, 2026	32.26	33.56	32.04	33.28	33.28	4.23%	1,353,297