Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
23.37
-0.04 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.35 | 23.70 | 23.20 | 23.37 | 23.37 | -0.17% | 757,842 |
| Dec 4, 2025 | 22.86 | 23.60 | 22.82 | 23.41 | 23.41 | 1.69% | 563,700 |
| Dec 3, 2025 | 22.97 | 23.02 | 22.51 | 23.02 | 23.02 | 0.74% | 1,294,530 |
| Dec 2, 2025 | 22.67 | 22.96 | 22.49 | 22.85 | 22.85 | 1.87% | 621,396 |
| Dec 1, 2025 | 22.27 | 22.48 | 22.17 | 22.43 | 22.43 | -0.22% | 478,276 |
| Nov 28, 2025 | 22.60 | 22.60 | 22.37 | 22.48 | 22.48 | 0.13% | 335,469 |
| Nov 26, 2025 | 22.31 | 22.83 | 22.26 | 22.45 | 22.45 | 0.09% | 849,117 |
| Nov 25, 2025 | 21.95 | 22.58 | 21.85 | 22.43 | 22.43 | 2.70% | 576,737 |
| Nov 24, 2025 | 21.57 | 21.90 | 21.35 | 21.84 | 21.84 | 2.34% | 621,135 |
| Nov 21, 2025 | 20.62 | 21.56 | 20.62 | 21.34 | 21.34 | 3.24% | 636,145 |
| Nov 20, 2025 | 21.64 | 21.80 | 20.57 | 20.67 | 20.67 | -2.18% | 537,219 |
| Nov 19, 2025 | 21.08 | 21.46 | 21.05 | 21.13 | 21.13 | -0.05% | 635,916 |
| Nov 18, 2025 | 21.09 | 21.37 | 21.00 | 21.14 | 21.14 | -0.56% | 682,778 |
| Nov 17, 2025 | 21.60 | 21.73 | 21.22 | 21.26 | 21.26 | -1.80% | 521,185 |
| Nov 14, 2025 | 21.50 | 21.77 | 21.28 | 21.65 | 21.65 | -1.05% | 813,719 |
| Nov 13, 2025 | 22.32 | 22.52 | 21.62 | 21.88 | 21.88 | -2.84% | 807,085 |
| Nov 12, 2025 | 22.70 | 22.99 | 22.46 | 22.52 | 22.52 | -0.57% | 685,514 |
| Nov 11, 2025 | 22.55 | 22.66 | 22.35 | 22.65 | 22.65 | 0.09% | 666,680 |
| Nov 10, 2025 | 23.36 | 23.76 | 22.48 | 22.63 | 22.63 | 0.22% | 700,458 |
| Nov 7, 2025 | 22.34 | 22.60 | 22.09 | 22.58 | 22.58 | 0.27% | 868,847 |
| Nov 6, 2025 | 22.97 | 23.24 | 22.46 | 22.52 | 22.52 | -2.26% | 759,874 |
| Nov 5, 2025 | 22.76 | 23.27 | 22.67 | 23.04 | 23.04 | 1.59% | 800,730 |
| Nov 4, 2025 | 23.12 | 23.51 | 22.62 | 22.68 | 22.68 | -4.14% | 770,105 |
| Nov 3, 2025 | 23.64 | 23.88 | 23.35 | 23.66 | 23.66 | 0.21% | 926,195 |
| Oct 31, 2025 | 23.73 | 23.86 | 23.49 | 23.61 | 23.61 | -0.04% | 788,910 |
| Oct 30, 2025 | 23.52 | 24.03 | 23.36 | 23.62 | 23.62 | 0.13% | 672,470 |
| Oct 29, 2025 | 23.69 | 24.29 | 23.39 | 23.59 | 23.59 | 0.43% | 616,403 |
| Oct 28, 2025 | 23.52 | 23.65 | 23.23 | 23.49 | 23.49 | -0.34% | 865,750 |
| Oct 27, 2025 | 24.24 | 24.49 | 23.53 | 23.57 | 23.57 | -1.79% | 1,002,370 |
| Oct 24, 2025 | 24.15 | 24.31 | 23.38 | 24.00 | 24.00 | -0.04% | 1,317,740 |
| Oct 23, 2025 | 23.20 | 24.03 | 22.79 | 24.01 | 24.01 | 3.67% | 1,399,327 |
| Oct 22, 2025 | 23.59 | 23.81 | 22.91 | 23.16 | 23.16 | -1.86% | 759,859 |
| Oct 21, 2025 | 23.88 | 23.94 | 23.59 | 23.60 | 23.60 | -0.84% | 652,139 |
| Oct 20, 2025 | 23.65 | 24.07 | 23.58 | 23.80 | 23.80 | 1.54% | 702,915 |
| Oct 17, 2025 | 23.41 | 23.62 | 23.31 | 23.44 | 23.44 | -0.55% | 449,254 |
| Oct 16, 2025 | 23.67 | 23.88 | 23.39 | 23.57 | 23.57 | -0.08% | 435,623 |
| Oct 15, 2025 | 23.16 | 23.71 | 23.09 | 23.59 | 23.59 | 3.28% | 476,404 |
| Oct 14, 2025 | 22.52 | 23.01 | 22.34 | 22.84 | 22.84 | -0.17% | 526,866 |
| Oct 13, 2025 | 22.85 | 23.09 | 22.63 | 22.88 | 22.88 | 2.74% | 498,692 |
| Oct 10, 2025 | 23.37 | 23.76 | 22.24 | 22.27 | 22.27 | -5.11% | 1,045,033 |
| Oct 9, 2025 | 23.77 | 23.77 | 23.03 | 23.47 | 23.47 | -0.80% | 473,226 |
| Oct 8, 2025 | 23.71 | 23.72 | 23.40 | 23.66 | 23.66 | 1.15% | 415,668 |
| Oct 7, 2025 | 24.51 | 24.54 | 23.37 | 23.39 | 23.39 | -4.18% | 433,166 |
| Oct 6, 2025 | 24.39 | 24.52 | 24.06 | 24.41 | 24.41 | 1.50% | 500,362 |
| Oct 3, 2025 | 24.06 | 24.48 | 24.01 | 24.05 | 24.05 | 0.04% | 564,028 |
| Oct 2, 2025 | 24.00 | 24.06 | 23.55 | 24.04 | 24.04 | 0.97% | 694,960 |
| Oct 1, 2025 | 23.16 | 23.92 | 23.09 | 23.81 | 23.81 | 2.15% | 560,410 |
| Sep 30, 2025 | 23.25 | 23.49 | 22.94 | 23.31 | 23.31 | 0.21% | 571,742 |
| Sep 29, 2025 | 23.54 | 23.58 | 23.10 | 23.26 | 23.26 | -0.34% | 616,924 |
| Sep 26, 2025 | 23.13 | 23.37 | 22.92 | 23.34 | 23.34 | 0.91% | 500,546 |
| Sep 25, 2025 | 23.09 | 23.20 | 22.90 | 23.13 | 23.13 | -0.98% | 547,183 |
| Sep 24, 2025 | 23.22 | 23.37 | 23.05 | 23.36 | 23.36 | 0.91% | 551,247 |
| Sep 23, 2025 | 22.99 | 23.29 | 22.92 | 23.15 | 23.15 | 1.27% | 761,300 |
| Sep 22, 2025 | 22.59 | 22.96 | 22.51 | 22.86 | 22.86 | 1.20% | 836,169 |
| Sep 19, 2025 | 22.90 | 22.90 | 22.09 | 22.59 | 22.59 | -0.83% | 1,868,850 |
| Sep 18, 2025 | 22.50 | 23.03 | 22.34 | 22.78 | 22.78 | 2.61% | 736,717 |
| Sep 17, 2025 | 22.32 | 22.54 | 21.90 | 22.20 | 22.20 | - | 747,170 |
| Sep 16, 2025 | 22.24 | 22.30 | 21.94 | 22.20 | 22.20 | 0.05% | 440,346 |
| Sep 15, 2025 | 22.25 | 22.65 | 22.14 | 22.19 | 22.19 | 0.18% | 563,067 |
| Sep 12, 2025 | 22.04 | 22.31 | 21.74 | 22.15 | 22.15 | -0.40% | 675,615 |
| Sep 11, 2025 | 21.65 | 22.31 | 21.60 | 22.24 | 22.24 | 3.30% | 1,055,580 |
| Sep 10, 2025 | 21.34 | 21.62 | 21.31 | 21.53 | 21.53 | 0.84% | 523,964 |
| Sep 9, 2025 | 21.26 | 21.44 | 21.08 | 21.35 | 21.35 | -0.23% | 473,915 |
| Sep 8, 2025 | 21.65 | 21.66 | 21.25 | 21.40 | 21.40 | -0.56% | 653,698 |
| Sep 5, 2025 | 21.76 | 21.98 | 21.37 | 21.52 | 21.52 | -0.55% | 445,293 |
| Sep 4, 2025 | 21.01 | 21.64 | 20.87 | 21.64 | 21.64 | 3.15% | 436,969 |
| Sep 3, 2025 | 20.82 | 21.04 | 20.69 | 20.98 | 20.98 | 0.33% | 477,679 |
| Sep 2, 2025 | 20.91 | 20.98 | 20.76 | 20.91 | 20.91 | -2.06% | 454,722 |
| Aug 29, 2025 | 21.72 | 21.72 | 21.25 | 21.35 | 21.35 | -1.70% | 398,894 |
| Aug 28, 2025 | 21.64 | 21.74 | 21.46 | 21.72 | 21.72 | 0.60% | 382,623 |
| Aug 27, 2025 | 21.38 | 21.59 | 21.26 | 21.59 | 21.59 | 0.65% | 341,603 |
| Aug 26, 2025 | 21.33 | 21.63 | 21.33 | 21.45 | 21.45 | 0.47% | 537,727 |
| Aug 25, 2025 | 21.46 | 21.69 | 21.33 | 21.35 | 21.35 | -1.02% | 592,378 |
| Aug 22, 2025 | 20.50 | 21.69 | 20.50 | 21.57 | 21.57 | 6.00% | 750,827 |
| Aug 21, 2025 | 20.30 | 20.46 | 20.10 | 20.35 | 20.35 | 0.05% | 392,278 |
| Aug 20, 2025 | 20.54 | 20.60 | 20.11 | 20.34 | 20.34 | -1.17% | 407,452 |
| Aug 19, 2025 | 20.70 | 20.82 | 20.45 | 20.58 | 20.58 | -0.10% | 469,186 |
| Aug 18, 2025 | 20.28 | 20.74 | 20.15 | 20.60 | 20.60 | 1.48% | 443,003 |
| Aug 15, 2025 | 20.66 | 20.67 | 20.08 | 20.30 | 20.30 | -1.69% | 616,782 |
| Aug 14, 2025 | 20.67 | 20.87 | 20.34 | 20.65 | 20.65 | -1.71% | 437,311 |
| Aug 13, 2025 | 20.59 | 21.08 | 20.51 | 21.01 | 21.01 | 2.09% | 461,240 |
| Aug 12, 2025 | 19.84 | 20.61 | 19.84 | 20.58 | 20.58 | 4.47% | 559,851 |
| Aug 11, 2025 | 19.97 | 20.16 | 19.67 | 19.70 | 19.70 | -1.10% | 575,724 |
| Aug 8, 2025 | 19.70 | 20.01 | 19.62 | 19.92 | 19.92 | 1.43% | 488,971 |
| Aug 7, 2025 | 19.84 | 19.87 | 19.29 | 19.64 | 19.64 | 0.61% | 600,628 |
| Aug 6, 2025 | 19.87 | 19.97 | 19.47 | 19.52 | 19.52 | -2.06% | 731,713 |
| Aug 5, 2025 | 20.15 | 20.15 | 19.61 | 19.93 | 19.93 | -0.30% | 609,239 |
| Aug 4, 2025 | 20.03 | 20.14 | 19.83 | 19.99 | 19.99 | 0.71% | 617,647 |
| Aug 1, 2025 | 20.05 | 20.09 | 19.48 | 19.85 | 19.85 | -2.26% | 777,545 |
| Jul 31, 2025 | 20.46 | 20.57 | 20.07 | 20.31 | 20.31 | -1.55% | 869,767 |
| Jul 30, 2025 | 20.67 | 21.18 | 20.55 | 20.63 | 20.63 | -1.01% | 993,075 |
| Jul 29, 2025 | 21.05 | 21.37 | 20.77 | 20.84 | 20.84 | - | 910,410 |
| Jul 28, 2025 | 20.46 | 20.87 | 20.20 | 20.84 | 20.84 | 2.21% | 1,398,900 |
| Jul 25, 2025 | 20.40 | 20.80 | 19.28 | 20.39 | 20.39 | 9.27% | 2,017,944 |
| Jul 24, 2025 | 18.93 | 19.08 | 18.45 | 18.66 | 18.66 | -1.79% | 1,159,390 |
| Jul 23, 2025 | 18.52 | 19.01 | 18.52 | 19.00 | 19.00 | 2.98% | 874,397 |
| Jul 22, 2025 | 17.94 | 18.47 | 17.88 | 18.45 | 18.45 | 2.73% | 841,102 |
| Jul 21, 2025 | 17.85 | 18.00 | 17.76 | 17.96 | 17.96 | 1.18% | 474,133 |
| Jul 18, 2025 | 17.95 | 18.02 | 17.68 | 17.75 | 17.75 | -0.45% | 456,626 |
| Jul 17, 2025 | 17.61 | 17.95 | 17.53 | 17.83 | 17.83 | 1.19% | 544,880 |