Knowles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	37.59	38.40	37.16	38.24	38.24	4.31%	1,299,147
May 22, 2026	35.65	36.75	35.53	36.66	36.66	4.06%	722,390
May 21, 2026	35.17	35.58	34.76	35.23	35.23	-0.03%	663,269
May 20, 2026	34.50	35.36	34.46	35.24	35.24	3.43%	770,259
May 19, 2026	33.88	34.49	33.26	34.07	34.07	-1.39%	1,114,553
May 18, 2026	35.44	35.86	34.13	34.55	34.55	-1.62%	816,348
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
Mar 5, 2026	26.21	26.46	25.42	25.69	25.69	-3.49%	436,277
Mar 4, 2026	26.65	26.83	25.92	26.62	26.62	1.37%	636,824
Mar 3, 2026	26.68	26.77	25.74	26.26	26.26	-4.86%	833,825
Mar 2, 2026	26.67	27.71	26.53	27.60	27.60	1.58%	760,042
Feb 27, 2026	27.42	27.58	26.90	27.17	27.17	-2.69%	688,339
Feb 26, 2026	28.64	28.74	27.58	27.92	27.92	-1.97%	616,533
Feb 25, 2026	28.42	28.72	28.12	28.48	28.48	1.46%	561,795
Feb 24, 2026	27.58	28.47	27.53	28.07	28.07	2.15%	572,354
Feb 23, 2026	27.38	27.55	27.17	27.48	27.48	-0.22%	658,214
Feb 20, 2026	27.15	27.77	27.05	27.54	27.54	1.03%	549,340
Feb 19, 2026	26.87	27.41	26.58	27.26	27.26	0.37%	540,430
Feb 18, 2026	26.99	27.36	26.87	27.16	27.16	0.07%	391,006
Feb 17, 2026	27.17	27.57	26.69	27.14	27.14	-0.55%	600,359
Feb 13, 2026	26.38	27.41	26.38	27.29	27.29	2.40%	834,334
Feb 12, 2026	27.22	27.22	26.27	26.65	26.65	-1.30%	653,960
Feb 11, 2026	27.35	27.73	26.80	27.00	27.00	0.33%	1,145,914
Feb 10, 2026	27.20	27.38	26.82	26.91	26.91	-1.21%	731,135
Feb 9, 2026	26.75	27.55	26.39	27.24	27.24	0.96%	1,458,490
Feb 6, 2026	26.00	27.36	25.44	26.98	26.98	9.05%	1,615,146
Feb 5, 2026	23.93	24.90	23.89	24.74	24.74	1.73%	825,855
Feb 4, 2026	24.62	25.41	23.99	24.32	24.32	-1.10%	766,430
Feb 3, 2026	25.39	25.57	24.34	24.59	24.59	-2.19%	1,057,370