Skip to main content
Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
24.83
-0.86 (-3.35%)
Mar 6, 2026, 4:00 PM EST - Market closed

Knowles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.5425.2424.5124.8324.83-3.35%829,363
Mar 5, 202626.2126.4625.4225.6925.69-3.49%436,277
Mar 4, 202626.6526.8325.9226.6226.621.37%622,949
Mar 3, 202626.6826.7725.7426.2626.26-4.86%833,637
Mar 2, 202626.6727.7126.5327.6027.601.58%743,176
Feb 27, 202627.4227.5826.9027.1727.17-2.69%660,859
Feb 26, 202628.6428.7427.5827.9227.92-1.97%600,972
Feb 25, 202628.4228.7228.1228.4828.481.46%551,726
Feb 24, 202627.5828.4727.5328.0728.072.15%553,900
Feb 23, 202627.3827.5527.1727.4827.48-0.22%658,214
Feb 20, 202627.1527.7727.0527.5427.541.03%546,522
Feb 19, 202626.8727.4126.5827.2627.260.37%524,133
Feb 18, 202626.9927.3626.8727.1627.160.07%391,006
Feb 17, 202627.1727.5726.6927.1427.14-0.55%600,336
Feb 13, 202626.3827.4126.3827.2927.292.40%812,870
Feb 12, 202627.2227.2226.2726.6526.65-1.30%653,960
Feb 11, 202627.3527.7326.8027.0027.000.33%918,669
Feb 10, 202627.2027.3826.8226.9126.91-1.21%727,078
Feb 9, 202626.7527.5526.3927.2427.240.96%1,454,268
Feb 6, 202626.0027.3625.4426.9826.989.05%1,614,154
Feb 5, 202623.9324.9023.8924.7424.741.73%825,053
Feb 4, 202624.6225.4123.9924.3224.32-1.10%766,430
Feb 3, 202625.3925.5724.3424.5924.59-2.19%1,057,370
Feb 2, 202624.2025.4124.2025.1425.143.71%640,402
Jan 30, 202624.2424.5824.1524.2424.24-1.34%682,178
Jan 29, 202624.4224.7123.9524.5724.571.03%598,118
Jan 28, 202624.2624.6824.1024.3224.320.37%649,800
Jan 27, 202624.2024.5323.9424.2324.230.21%379,360
Jan 26, 202623.8224.3323.7324.1824.181.00%446,964
Jan 23, 202624.6824.7523.7723.9423.94-3.55%373,954
Jan 22, 202625.2125.3324.7624.8224.82-0.28%372,299
Jan 21, 202624.0025.0524.0024.8924.893.54%545,325
Jan 20, 202623.9624.4823.8524.0424.04-2.20%525,237
Jan 16, 202625.0025.0724.4724.5824.58-1.40%719,436
Jan 15, 202624.2525.2424.2524.9324.933.87%988,474
Jan 14, 202623.4424.0623.2424.0024.002.56%785,983
Jan 13, 202623.2223.5623.0823.4023.401.17%439,585
Jan 12, 202623.0223.2322.8923.1323.13-435,186
Jan 9, 202622.5523.1422.2423.1323.132.62%660,858
Jan 8, 202622.3522.6321.9022.5422.54-897,245
Jan 7, 202623.4623.4922.1822.5422.54-4.17%1,085,617
Jan 6, 202622.3823.6022.2223.5223.525.05%1,057,501
Jan 5, 202622.1622.7222.1622.3922.392.00%696,905
Jan 2, 202621.7221.9921.5321.9521.952.43%726,146
Dec 31, 202521.7421.8021.3821.4321.43-0.79%538,807
Dec 30, 202521.4421.7921.3821.6021.60-0.05%537,043
Dec 29, 202521.8521.9521.4521.6121.61-1.32%417,893
Dec 26, 202522.1322.1821.8921.9021.90-0.77%375,659
Dec 24, 202521.9822.1721.8922.0722.070.27%196,173
Dec 23, 202522.0622.1321.9022.0122.01-0.63%548,731
Dec 22, 202522.3322.4222.1322.1522.150.18%561,511
Dec 19, 202521.8022.1121.8022.1122.111.01%2,390,165
Dec 18, 202522.2622.3021.7521.8921.89-968,727
Dec 17, 202522.4622.6121.7521.8921.89-1.93%1,020,996
Dec 16, 202522.4922.6322.2722.3222.32-0.76%862,998
Dec 15, 202522.9723.0222.1522.4922.49-1.70%893,995
Dec 12, 202524.1024.1022.7422.8822.88-4.83%540,243
Dec 11, 202523.8524.1823.6324.0424.040.92%731,260
Dec 10, 202523.2924.1023.1923.8223.821.49%828,241
Dec 9, 202523.4623.7023.3723.4723.470.21%414,547
Dec 8, 202523.5723.7123.2423.4223.420.21%708,252
Dec 5, 202523.3523.7023.2023.3723.37-0.17%757,906
Dec 4, 202522.8623.6022.8223.4123.411.69%563,700
Dec 3, 202522.9723.0222.5123.0223.020.74%1,294,530
Dec 2, 202522.6722.9622.4922.8522.851.87%621,396
Dec 1, 202522.2722.4822.1722.4322.43-0.22%478,276
Nov 28, 202522.6022.6022.3722.4822.480.13%337,907
Nov 26, 202522.3122.8322.2622.4522.450.09%849,117
Nov 25, 202521.9522.5821.8522.4322.432.70%576,752
Nov 24, 202521.5721.9021.3521.8421.842.34%621,135
Nov 21, 202520.6221.5620.6221.3421.343.24%636,224
Nov 20, 202521.6421.8020.5720.6720.67-2.18%537,219
Nov 19, 202521.0821.4621.0521.1321.13-0.05%635,916
Nov 18, 202521.0921.3721.0021.1421.14-0.56%682,778
Nov 17, 202521.6021.7321.2221.2621.26-1.80%521,185
Nov 14, 202521.5021.7721.2821.6521.65-1.05%813,719
Nov 13, 202522.3222.5221.6221.8821.88-2.84%807,085
Nov 12, 202522.7022.9922.4622.5222.52-0.57%685,514
Nov 11, 202522.5522.6622.3522.6522.650.09%666,680
Nov 10, 202523.3623.7622.4822.6322.630.22%700,458
Nov 7, 202522.3422.6022.0922.5822.580.27%868,847
Nov 6, 202522.9723.2422.4622.5222.52-2.26%759,874
Nov 5, 202522.7623.2722.6723.0423.041.59%800,730
Nov 4, 202523.1223.5122.6222.6822.68-4.14%770,105
Nov 3, 202523.6423.8823.3523.6623.660.21%926,195
Oct 31, 202523.7323.8623.4923.6123.61-0.04%788,910
Oct 30, 202523.5224.0323.3623.6223.620.13%672,470
Oct 29, 202523.6924.2923.3923.5923.590.43%616,403
Oct 28, 202523.5223.6523.2323.4923.49-0.34%865,750
Oct 27, 202524.2424.4923.5323.5723.57-1.79%1,002,370
Oct 24, 202524.1524.3123.3824.0024.00-0.04%1,317,740
Oct 23, 202523.2024.0322.7924.0124.013.67%1,399,327
Oct 22, 202523.5923.8122.9123.1623.16-1.86%759,859
Oct 21, 202523.8823.9423.5923.6023.60-0.84%652,139
Oct 20, 202523.6524.0723.5823.8023.801.54%702,915
Oct 17, 202523.4123.6223.3123.4423.44-0.55%449,254
Oct 16, 202523.6723.8823.3923.5723.57-0.08%435,623
Oct 15, 202523.1623.7123.0923.5923.593.28%476,404
Oct 14, 202522.5223.0122.3422.8422.84-0.17%526,866
Oct 13, 202522.8523.0922.6322.8822.882.74%498,692