Knowles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	31.65	32.20	31.28	31.93	31.93	0.88%	623,678
May 1, 2026	31.19	31.78	30.93	31.65	31.65	1.47%	768,294
Apr 30, 2026	30.73	31.26	29.68	31.19	31.19	2.73%	914,424
Apr 29, 2026	30.56	30.63	29.83	30.36	30.36	0.10%	776,023
Apr 28, 2026	30.67	31.12	30.01	30.33	30.33	-2.73%	722,505
Apr 27, 2026	30.81	31.24	30.42	31.18	31.18	1.86%	1,252,150
Apr 24, 2026	31.29	31.45	28.60	30.61	30.61	-2.11%	2,202,687
Apr 23, 2026	30.65	31.90	30.65	31.27	31.27	2.42%	1,266,294
Apr 22, 2026	31.75	31.95	30.26	30.53	30.53	-2.83%	1,476,715
Apr 21, 2026	30.51	31.50	30.40	31.42	31.42	3.25%	944,030
Apr 20, 2026	29.84	30.68	29.82	30.43	30.43	2.49%	696,096
Apr 17, 2026	29.46	29.92	29.20	29.69	29.69	2.38%	720,734
Apr 16, 2026	28.65	29.37	28.46	29.00	29.00	0.83%	422,015
Apr 15, 2026	28.79	29.00	28.31	28.76	28.76	-0.66%	313,234
Apr 14, 2026	29.10	29.39	28.73	28.95	28.95	0.28%	408,313
Apr 13, 2026	28.52	28.93	28.25	28.87	28.87	0.66%	553,657
Apr 10, 2026	28.16	28.76	27.89	28.68	28.68	2.65%	609,569
Apr 9, 2026	27.24	28.01	27.01	27.94	27.94	2.34%	681,640
Apr 8, 2026	27.78	28.10	27.28	27.30	27.30	2.94%	852,623
Apr 7, 2026	25.93	26.59	25.90	26.52	26.52	1.65%	499,316
Apr 6, 2026	25.81	26.18	25.43	26.09	26.09	0.85%	383,854
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%	545,405
Mar 30, 2026	25.79	25.82	24.43	24.58	24.58	-3.38%	479,876
Mar 27, 2026	25.75	25.95	25.32	25.44	25.44	-1.66%	624,907
Mar 26, 2026	26.13	26.39	25.85	25.87	25.87	-2.93%	623,217
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%	570,640
Mar 23, 2026	25.00	25.70	24.81	25.29	25.29	4.50%	610,028
Mar 20, 2026	24.73	24.86	24.00	24.20	24.20	-2.34%	1,071,411
Mar 19, 2026	24.05	25.07	23.96	24.78	24.78	0.90%	503,004
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%	434,163
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%	572,925
Mar 9, 2026	24.35	25.17	23.75	25.13	25.13	1.21%	615,181
Mar 6, 2026	24.54	25.24	24.51	24.83	24.83	-3.35%	836,009