Knowles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	38.16	38.19	37.78	38.13	38.13	-2.70%	353,638
Oct 6, 2026	39.90	39.98	38.93	39.19	39.19	-0.53%	509,620
Oct 5, 2026	39.85	39.90	39.20	39.40	39.40	-1.62%	839,844
Oct 2, 2026	39.20	40.28	38.50	40.05	40.05	4.76%	751,317
Oct 1, 2026	37.65	38.38	36.72	38.23	38.23	2.91%	732,024
Sep 30, 2026	37.24	37.48	36.95	37.15	37.15	-0.46%	580,783
Sep 29, 2026	37.91	37.98	36.86	37.32	37.32	0.21%	537,071
Sep 28, 2026	37.27	37.61	36.66	37.24	37.24	-0.77%	542,989
Sep 25, 2026	37.13	37.83	36.80	37.53	37.53	2.09%	498,128
Sep 24, 2026	36.07	37.12	36.02	36.76	36.76	0.08%	638,856
Sep 23, 2026	36.84	37.01	36.27	36.73	36.73	-0.49%	532,005
Sep 22, 2026	36.05	37.07	35.81	36.91	36.91	2.50%	574,963
Sep 21, 2026	35.98	36.31	35.43	36.01	36.01	1.29%	566,263
Sep 18, 2026	35.80	35.89	34.95	35.55	35.55	0.34%	1,614,984
Sep 17, 2026	35.97	36.32	35.25	35.43	35.43	0.97%	666,900
Sep 16, 2026	35.52	35.75	34.64	35.09	35.09	0.89%	614,692
Sep 15, 2026	35.13	35.27	34.31	34.78	34.78	0.49%	734,557
Sep 14, 2026	35.37	35.71	34.55	34.61	34.61	-6.26%	645,725
Sep 11, 2026	35.41	37.06	35.41	36.92	36.92	4.26%	668,583
Sep 10, 2026	35.39	35.76	35.04	35.41	35.41	-1.20%	582,387
Sep 9, 2026	35.53	35.94	35.43	35.84	35.84	0.62%	473,904
Sep 8, 2026	35.75	36.06	35.30	35.62	35.62	0.37%	514,044
Sep 4, 2026	35.05	35.56	34.94	35.49	35.49	2.10%	524,281
Sep 3, 2026	34.02	34.84	33.60	34.76	34.76	0.84%	557,331
Sep 2, 2026	34.27	35.11	33.71	34.47	34.47	0.41%	932,064
Sep 1, 2026	33.72	34.58	33.44	34.33	34.33	0.44%	798,309
Aug 31, 2026	34.26	34.54	33.97	34.18	34.18	-0.15%	655,381
Aug 28, 2026	34.97	35.14	34.16	34.23	34.23	-2.09%	745,610
Aug 27, 2026	34.91	34.97	34.01	34.96	34.96	1.22%	702,646
Aug 26, 2026	33.81	34.66	33.65	34.54	34.54	2.68%	566,106
Aug 25, 2026	33.47	33.80	32.83	33.64	33.64	3.19%	753,895
Aug 24, 2026	33.13	33.22	32.16	32.60	32.60	-2.16%	1,393,423
Aug 21, 2026	34.35	34.44	33.12	33.32	33.32	-2.03%	1,336,893
Aug 20, 2026	34.72	34.79	33.87	34.01	34.01	-2.24%	897,578
Aug 19, 2026	36.59	36.61	34.60	34.79	34.79	-3.52%	670,733
Aug 18, 2026	37.88	38.25	35.44	36.06	36.06	-7.51%	1,011,814
Aug 17, 2026	38.87	39.70	38.87	38.99	38.99	1.25%	606,986
Aug 14, 2026	37.86	39.24	37.72	38.51	38.51	1.88%	624,112
Aug 13, 2026	38.93	39.24	37.65	37.80	37.80	-3.13%	540,329
Aug 12, 2026	39.43	39.69	38.79	39.02	39.02	1.17%	688,009
Aug 11, 2026	38.94	39.46	38.50	38.57	38.57	0.81%	464,377
Aug 10, 2026	39.24	39.69	38.22	38.26	38.26	-2.10%	452,163
Aug 7, 2026	39.84	40.39	38.83	39.08	39.08	-0.79%	719,838
Aug 6, 2026	39.37	40.82	38.77	39.39	39.39	-0.35%	829,042
Aug 5, 2026	40.04	40.73	39.50	39.53	39.53	-2.15%	787,406
Aug 4, 2026	38.47	40.58	38.40	40.40	40.40	7.79%	1,222,309
Aug 3, 2026	35.92	37.70	35.31	37.48	37.48	2.43%	782,247
Jul 31, 2026	37.11	37.36	35.98	36.59	36.59	1.41%	771,567
Jul 30, 2026	35.66	36.59	35.66	36.08	36.08	4.40%	771,585
Jul 29, 2026	35.84	36.10	34.07	34.56	34.56	-3.76%	1,450,465