Knowles Corporation (KN)
NYSE: KN · Real-Time Price · USD
22.38
-1.14 (-4.85%)
Jan 7, 2026, 2:44 PM EST - Market open
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 23.46 | 23.49 | 22.18 | 22.29 | - | -5.23% | 597,178 |
| Jan 6, 2026 | 22.38 | 23.60 | 22.22 | 23.52 | 23.52 | 5.05% | 1,057,501 |
| Jan 5, 2026 | 22.16 | 22.72 | 22.16 | 22.39 | 22.39 | 2.00% | 696,905 |
| Jan 2, 2026 | 21.72 | 21.99 | 21.53 | 21.95 | 21.95 | 2.43% | 726,146 |
| Dec 31, 2025 | 21.74 | 21.80 | 21.38 | 21.43 | 21.43 | -0.79% | 538,807 |
| Dec 30, 2025 | 21.44 | 21.79 | 21.38 | 21.60 | 21.60 | -0.05% | 537,043 |
| Dec 29, 2025 | 21.85 | 21.95 | 21.45 | 21.61 | 21.61 | -1.32% | 417,893 |
| Dec 26, 2025 | 22.13 | 22.18 | 21.89 | 21.90 | 21.90 | -0.77% | 375,659 |
| Dec 24, 2025 | 21.98 | 22.17 | 21.89 | 22.07 | 22.07 | 0.27% | 196,173 |
| Dec 23, 2025 | 22.06 | 22.13 | 21.90 | 22.01 | 22.01 | -0.63% | 548,731 |
| Dec 22, 2025 | 22.33 | 22.42 | 22.13 | 22.15 | 22.15 | 0.18% | 561,511 |
| Dec 19, 2025 | 21.80 | 22.11 | 21.80 | 22.11 | 22.11 | 1.01% | 2,390,165 |
| Dec 18, 2025 | 22.26 | 22.30 | 21.75 | 21.89 | 21.89 | - | 968,727 |
| Dec 17, 2025 | 22.46 | 22.61 | 21.75 | 21.89 | 21.89 | -1.93% | 1,020,996 |
| Dec 16, 2025 | 22.49 | 22.63 | 22.27 | 22.32 | 22.32 | -0.76% | 862,998 |
| Dec 15, 2025 | 22.97 | 23.02 | 22.15 | 22.49 | 22.49 | -1.70% | 893,995 |
| Dec 12, 2025 | 24.10 | 24.10 | 22.74 | 22.88 | 22.88 | -4.83% | 540,243 |
| Dec 11, 2025 | 23.85 | 24.18 | 23.63 | 24.04 | 24.04 | 0.92% | 731,260 |
| Dec 10, 2025 | 23.29 | 24.10 | 23.19 | 23.82 | 23.82 | 1.49% | 828,241 |
| Dec 9, 2025 | 23.46 | 23.70 | 23.37 | 23.47 | 23.47 | 0.21% | 414,547 |
| Dec 8, 2025 | 23.57 | 23.71 | 23.24 | 23.42 | 23.42 | 0.21% | 708,252 |
| Dec 5, 2025 | 23.35 | 23.70 | 23.20 | 23.37 | 23.37 | -0.17% | 757,906 |
| 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% | 337,907 |
| 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% | 576,752 |
| 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% | 636,224 |
| 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 |