Knowles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	30.81	31.24	30.51	30.79	-	0.59%	567,908
Apr 24, 2026	31.29	31.45	28.60	30.61	30.61	-2.11%	2,004,089
Apr 23, 2026	30.65	31.90	30.65	31.27	31.27	2.42%	1,265,752
Apr 22, 2026	31.75	31.95	30.26	30.53	30.53	-2.83%	1,476,519
Apr 21, 2026	30.51	31.50	30.40	31.42	31.42	3.25%	943,409
Apr 20, 2026	29.84	30.68	29.82	30.43	30.43	2.49%	674,766
Apr 17, 2026	29.46	29.92	29.20	29.69	29.69	2.38%	719,372
Apr 16, 2026	28.65	29.37	28.46	29.00	29.00	0.83%	419,296
Apr 15, 2026	28.79	29.00	28.31	28.76	28.76	-0.66%	305,959
Apr 14, 2026	29.10	29.39	28.73	28.95	28.95	0.28%	398,386
Apr 13, 2026	28.52	28.93	28.25	28.87	28.87	0.66%	553,554
Apr 10, 2026	28.16	28.76	27.89	28.68	28.68	2.65%	554,196
Apr 9, 2026	27.24	28.01	27.01	27.94	27.94	2.34%	681,397
Apr 8, 2026	27.78	28.10	27.28	27.30	27.30	2.94%	852,608
Apr 7, 2026	25.93	26.59	25.90	26.52	26.52	1.65%	498,906
Apr 6, 2026	25.81	26.18	25.43	26.09	26.09	0.85%	383,800
Apr 2, 2026	25.52	26.30	25.37	25.87	25.87	-1.33%	431,310
Apr 1, 2026	26.14	26.87	26.00	26.22	26.22	2.10%	508,517
Mar 31, 2026	25.20	25.70	24.88	25.68	25.68	4.48%	545,246
Mar 30, 2026	25.79	25.82	24.43	24.58	24.58	-3.38%	464,825
Mar 27, 2026	25.75	25.95	25.32	25.44	25.44	-1.66%	624,902
Mar 26, 2026	26.13	26.39	25.85	25.87	25.87	-2.93%	602,769
Mar 25, 2026	26.51	26.77	26.21	26.65	26.65	1.33%	357,927
Mar 24, 2026	25.04	26.34	24.92	26.30	26.30	3.99%	518,520
Mar 23, 2026	25.00	25.70	24.81	25.29	25.29	4.50%	609,252
Mar 20, 2026	24.73	24.86	24.00	24.20	24.20	-2.34%	1,033,556
Mar 19, 2026	24.05	25.07	23.96	24.78	24.78	0.90%	479,235
Mar 18, 2026	24.88	25.11	24.51	24.56	24.56	-1.17%	581,641
Mar 17, 2026	24.35	25.05	24.35	24.85	24.85	0.77%	479,534
Mar 16, 2026	25.38	25.59	24.64	24.66	24.66	-0.36%	434,138
Mar 13, 2026	25.28	25.43	24.50	24.75	24.75	-1.04%	451,701
Mar 12, 2026	25.79	25.79	24.62	25.01	25.01	-1.54%	605,828
Mar 11, 2026	25.44	25.50	25.07	25.40	25.40	0.20%	437,270
Mar 10, 2026	25.17	26.13	25.17	25.35	25.35	0.88%	551,515
Mar 9, 2026	24.35	25.17	23.75	25.13	25.13	1.21%	614,857
Mar 6, 2026	24.54	25.24	24.51	24.83	24.83	-3.35%	829,363
Mar 5, 2026	26.21	26.46	25.42	25.69	25.69	-3.49%	436,277
Mar 4, 2026	26.65	26.83	25.92	26.62	26.62	1.37%	622,949
Mar 3, 2026	26.68	26.77	25.74	26.26	26.26	-4.86%	833,637
Mar 2, 2026	26.67	27.71	26.53	27.60	27.60	1.58%	743,176
Feb 27, 2026	27.42	27.58	26.90	27.17	27.17	-2.69%	660,859
Feb 26, 2026	28.64	28.74	27.58	27.92	27.92	-1.97%	600,972
Feb 25, 2026	28.42	28.72	28.12	28.48	28.48	1.46%	551,726
Feb 24, 2026	27.58	28.47	27.53	28.07	28.07	2.15%	553,900
Feb 23, 2026	27.38	27.55	27.17	27.48	27.48	-0.22%	658,214
Feb 20, 2026	27.15	27.77	27.05	27.54	27.54	1.03%	546,522
Feb 19, 2026	26.87	27.41	26.58	27.26	27.26	0.37%	524,133
Feb 18, 2026	26.99	27.36	26.87	27.16	27.16	0.07%	391,006
Feb 17, 2026	27.17	27.57	26.69	27.14	27.14	-0.55%	600,336
Feb 13, 2026	26.38	27.41	26.38	27.29	27.29	2.40%	812,870