Skip to main content
Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
30.33
-0.85 (-2.73%)
At close: Apr 28, 2026, 4:00 PM EDT
30.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Knowles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6731.1230.0130.3330.33-2.73%722,333
Apr 27, 202630.8131.2430.4231.1831.181.86%1,197,661
Apr 24, 202631.2931.4528.6030.6130.61-2.11%2,004,089
Apr 23, 202630.6531.9030.6531.2731.272.42%1,265,752
Apr 22, 202631.7531.9530.2630.5330.53-2.83%1,476,519
Apr 21, 202630.5131.5030.4031.4231.423.25%943,409
Apr 20, 202629.8430.6829.8230.4330.432.49%674,766
Apr 17, 202629.4629.9229.2029.6929.692.38%719,372
Apr 16, 202628.6529.3728.4629.0029.000.83%419,296
Apr 15, 202628.7929.0028.3128.7628.76-0.66%305,959
Apr 14, 202629.1029.3928.7328.9528.950.28%398,386
Apr 13, 202628.5228.9328.2528.8728.870.66%553,554
Apr 10, 202628.1628.7627.8928.6828.682.65%554,196
Apr 9, 202627.2428.0127.0127.9427.942.34%681,397
Apr 8, 202627.7828.1027.2827.3027.302.94%852,608
Apr 7, 202625.9326.5925.9026.5226.521.65%498,906
Apr 6, 202625.8126.1825.4326.0926.090.85%383,800
Apr 2, 202625.5226.3025.3725.8725.87-1.33%431,310
Apr 1, 202626.1426.8726.0026.2226.222.10%508,517
Mar 31, 202625.2025.7024.8825.6825.684.48%545,246
Mar 30, 202625.7925.8224.4324.5824.58-3.38%464,825
Mar 27, 202625.7525.9525.3225.4425.44-1.66%624,902
Mar 26, 202626.1326.3925.8525.8725.87-2.93%602,769
Mar 25, 202626.5126.7726.2126.6526.651.33%357,927
Mar 24, 202625.0426.3424.9226.3026.303.99%518,520
Mar 23, 202625.0025.7024.8125.2925.294.50%609,252
Mar 20, 202624.7324.8624.0024.2024.20-2.34%1,033,556
Mar 19, 202624.0525.0723.9624.7824.780.90%479,235
Mar 18, 202624.8825.1124.5124.5624.56-1.17%581,641
Mar 17, 202624.3525.0524.3524.8524.850.77%479,534
Mar 16, 202625.3825.5924.6424.6624.66-0.36%434,138
Mar 13, 202625.2825.4324.5024.7524.75-1.04%451,701
Mar 12, 202625.7925.7924.6225.0125.01-1.54%605,828
Mar 11, 202625.4425.5025.0725.4025.400.20%437,270
Mar 10, 202625.1726.1325.1725.3525.350.88%551,515
Mar 9, 202624.3525.1723.7525.1325.131.21%614,857
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