Knowles Corporation - KN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	24	24.04	24.04	24.06	23.55	694,960
October 01, 2025	23.16	23.81	23.81	23.92	23.09	560,410
September 30, 2025	23.25	23.31	23.31	23.49	22.94	571,742
September 29, 2025	23.54	23.26	23.26	23.58	23.1	616,924
September 26, 2025	23.13	23.34	23.34	23.37	22.92	500,546
September 25, 2025	23.09	23.13	23.13	23.2	22.9	547,200
September 24, 2025	23.22	23.36	23.36	23.37	23.05	551,247
September 23, 2025	22.99	23.15	23.15	23.29	22.92	761,300
September 22, 2025	22.59	22.86	22.86	22.96	22.51	836,200
September 19, 2025	22.9	22.59	22.59	22.9	22.09	1.87M
September 18, 2025	22.5	22.78	22.78	23.03	22.34	736,717
September 17, 2025	22.32	22.2	22.2	22.54	21.9	729,988
September 16, 2025	22.24	22.2	22.2	22.3	21.94	440,346
September 15, 2025	22.25	22.19	22.19	22.65	22.14	563,100
September 12, 2025	22.04	22.15	22.15	22.31	21.74	675,615
September 11, 2025	21.65	22.24	22.24	22.31	21.6	1.06M
September 10, 2025	21.34	21.53	21.53	21.62	21.31	523,961
September 09, 2025	21.26	21.35	21.35	21.44	21.08	473,915
September 08, 2025	21.65	21.4	21.4	21.66	21.25	653,700
September 05, 2025	21.76	21.52	21.52	21.98	21.37	445,300
September 04, 2025	21.01	21.64	21.64	21.64	20.87	437,000
September 03, 2025	20.82	20.98	20.98	21.04	20.69	477,700
September 02, 2025	20.91	20.91	20.91	20.98	20.76	454,722
August 29, 2025	21.72	21.35	21.35	21.72	21.25	398,900
August 28, 2025	21.64	21.72	21.72	21.74	21.46	382,623
August 27, 2025	21.38	21.59	21.59	21.59	21.26	341,603
August 26, 2025	21.33	21.45	21.45	21.63	21.33	537,727
August 25, 2025	21.46	21.35	21.35	21.69	21.33	592,400
August 22, 2025	20.5	21.57	21.57	21.69	20.5	750,827
August 21, 2025	20.3	20.35	20.35	20.46	20.1	392,300
August 20, 2025	20.54	20.34	20.34	20.6	20.11	407,500
August 19, 2025	20.7	20.58	20.58	20.82	20.45	469,200
August 18, 2025	20.28	20.6	20.6	20.74	20.15	443,003
August 15, 2025	20.66	20.3	20.3	20.67	20.08	616,800
August 14, 2025	20.67	20.65	20.65	20.87	20.34	437,311
August 13, 2025	20.59	21.01	21.01	21.08	20.51	461,240
August 12, 2025	19.84	20.58	20.58	20.61	19.84	559,900
August 11, 2025	19.97	19.7	19.7	20.16	19.67	575,724
August 08, 2025	19.7	19.92	19.92	20.01	19.61	489,000
August 07, 2025	19.84	19.64	19.64	19.86	19.29	600,628
August 06, 2025	19.87	19.52	19.52	19.97	19.47	731,713
August 05, 2025	20.15	19.93	19.93	20.15	19.61	609,239
August 04, 2025	20.03	19.99	19.99	20.14	19.83	617,647
August 01, 2025	20.05	19.85	19.85	20.09	19.48	777,545
July 31, 2025	20.46	20.31	20.31	20.57	20.07	869,800
July 30, 2025	20.67	20.63	20.63	21.18	20.55	993,100
July 29, 2025	21.05	20.84	20.84	21.37	20.77	910,410
July 28, 2025	20.46	20.84	20.84	20.87	20.2	1.4M
July 25, 2025	20.4	20.39	20.39	20.8	19.28	2.02M
July 24, 2025	18.93	18.66	18.66	19.08	18.45	1.16M
July 23, 2025	18.52	19	19	19.01	18.52	874,400
July 22, 2025	17.94	18.45	18.45	18.47	17.88	841,102
July 21, 2025	17.85	17.96	17.96	18	17.76	474,133
July 18, 2025	17.95	17.75	17.75	18.02	17.68	456,626
July 17, 2025	17.61	17.83	17.83	17.95	17.53	544,900
July 16, 2025	17.6	17.62	17.62	17.69	17.34	523,100
July 15, 2025	18.2	17.52	17.52	18.25	17.52	446,328
July 14, 2025	18.22	18.03	18.03	18.3	17.79	566,500
July 11, 2025	18.27	18.38	18.38	18.46	18.23	410,748
July 10, 2025	18.15	18.41	18.41	18.59	18.1	434,343

Knowles Corporation (KN) NYSE