Knowles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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