Knowles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	34.91	34.91	34.01	34.79	-	0.72%	206,400
Aug 26, 2026	33.81	34.66	33.65	34.54	34.54	2.68%	564,550
Aug 25, 2026	33.47	33.80	32.83	33.64	33.64	3.19%	753,030
Aug 24, 2026	33.13	33.22	32.16	32.60	32.60	-2.16%	1,392,951
Aug 21, 2026	34.35	34.44	33.12	33.32	33.32	-2.03%	1,336,842
Aug 20, 2026	34.72	34.79	33.87	34.01	34.01	-2.24%	897,417
Aug 19, 2026	36.59	36.61	34.60	34.79	34.79	-3.52%	670,711
Aug 18, 2026	37.88	38.25	35.44	36.06	36.06	-7.51%	1,011,009
Aug 17, 2026	38.87	39.70	38.87	38.99	38.99	1.25%	606,737
Aug 14, 2026	37.86	39.24	37.72	38.51	38.51	1.88%	624,092
Aug 13, 2026	38.93	39.24	37.65	37.80	37.80	-3.13%	540,328
Aug 12, 2026	39.43	39.69	38.79	39.02	39.02	1.17%	688,006
Aug 11, 2026	38.94	39.46	38.50	38.57	38.57	0.81%	464,363
Aug 10, 2026	39.24	39.69	38.22	38.26	38.26	-2.10%	452,136
Aug 7, 2026	39.84	40.39	38.83	39.08	39.08	-0.79%	719,778
Aug 6, 2026	39.37	40.82	38.77	39.39	39.39	-0.35%	829,032
Aug 5, 2026	40.04	40.73	39.52	39.53	39.53	-2.15%	787,101
Aug 4, 2026	38.47	40.58	38.40	40.40	40.40	7.79%	1,222,269
Aug 3, 2026	35.92	37.70	35.31	37.48	37.48	2.43%	780,826
Jul 31, 2026	37.11	37.36	35.98	36.59	36.59	1.41%	771,548
Jul 30, 2026	35.66	36.59	35.66	36.08	36.08	4.40%	771,584
Jul 29, 2026	35.84	36.10	34.07	34.56	34.56	-3.76%	1,450,388
Jul 28, 2026	36.49	36.63	35.05	35.91	35.91	-3.88%	1,409,967
Jul 27, 2026	37.50	38.16	35.77	37.36	37.36	-0.59%	1,596,921
Jul 24, 2026	38.96	39.29	36.75	37.58	37.58	-3.17%	2,780,844
Jul 23, 2026	36.31	39.68	36.31	38.81	38.81	6.01%	2,265,041
Jul 22, 2026	36.42	37.26	36.42	36.61	36.61	-1.21%	568,628
Jul 21, 2026	36.60	37.24	36.30	37.06	37.06	4.39%	451,331
Jul 20, 2026	35.58	36.09	35.12	35.50	35.50	0.77%	476,103
Jul 17, 2026	34.18	35.77	33.75	35.23	35.23	-0.73%	625,789
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