Knowles Corporation - KN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.22	23.4	23.4	23.56	23.08	439,600
January 12, 2026	23.02	23.13	23.13	23.23	22.89	435,200
January 09, 2026	22.55	23.13	23.13	23.14	22.24	660,900
January 08, 2026	22.35	22.54	22.54	22.63	21.9	897,245
January 07, 2026	23.46	22.54	22.54	23.49	22.18	1.09M
January 06, 2026	22.38	23.52	23.52	23.6	22.22	1.06M
January 05, 2026	22.16	22.39	22.39	22.72	22.16	697,108
January 02, 2026	21.72	21.95	21.95	21.99	21.53	726,146
December 31, 2025	21.74	21.43	21.43	21.8	21.38	538,807
December 30, 2025	21.44	21.6	21.6	21.79	21.38	537,043
December 29, 2025	21.85	21.61	21.61	21.95	21.45	417,900
December 26, 2025	22.13	21.9	21.9	22.18	21.89	375,700
December 24, 2025	21.98	22.07	22.07	22.18	21.9	196,174
December 23, 2025	22.06	22.01	22.01	22.13	21.9	548,732
December 22, 2025	22.33	22.15	22.15	22.42	22.13	606,111
December 19, 2025	21.8	22.11	22.11	22.11	21.8	2.39M
December 18, 2025	22.26	21.89	21.89	22.3	21.75	968,727
December 17, 2025	22.46	21.89	21.89	22.61	21.75	1.02M
December 16, 2025	22.49	22.32	22.32	22.63	22.27	863,000
December 15, 2025	22.97	22.49	22.49	23.02	22.15	894,000
December 12, 2025	24.1	22.88	22.88	24.1	22.74	540,243
December 11, 2025	23.85	24.04	24.04	24.18	23.63	731,300
December 10, 2025	23.29	23.82	23.82	24.1	23.19	828,241
December 09, 2025	23.46	23.47	23.47	23.7	23.37	414,547
December 08, 2025	23.57	23.42	23.42	23.71	23.24	708,300
December 05, 2025	23.35	23.37	23.37	23.7	23.2	757,906
December 04, 2025	22.86	23.41	23.43	23.6	22.82	448,387
December 03, 2025	22.97	23.02	23.02	23.02	22.51	1.29M
December 02, 2025	22.67	22.85	22.85	22.96	22.49	621,400
December 01, 2025	22.27	22.43	22.43	22.48	22.17	478,300
November 28, 2025	22.6	22.48	22.48	22.6	22.37	337,907
November 26, 2025	22.31	22.45	22.45	22.83	22.26	849,117
November 25, 2025	21.95	22.43	22.43	22.58	21.85	576,752
November 24, 2025	21.57	21.84	21.84	21.9	21.35	621,135
November 21, 2025	20.62	21.34	21.34	21.56	20.62	636,224
November 20, 2025	21.64	20.67	20.67	21.8	20.57	537,219
November 19, 2025	21.08	21.13	21.13	21.46	21.05	635,916
November 18, 2025	21.09	21.14	21.14	21.37	21	682,800
November 17, 2025	21.6	21.26	21.26	21.73	21.22	521,200
November 14, 2025	21.5	21.65	21.65	21.77	21.28	813,719
November 13, 2025	22.32	21.88	21.88	22.52	21.62	807,100
November 12, 2025	22.7	22.52	22.52	22.99	22.46	685,500
November 11, 2025	22.55	22.65	22.65	22.66	22.35	666,700
November 10, 2025	23.36	22.63	22.63	23.76	22.48	700,500
November 07, 2025	22.34	22.58	22.58	22.6	22.09	868,847
November 06, 2025	22.97	22.52	22.52	23.24	22.46	759,900
November 05, 2025	22.76	23.04	23.04	23.27	22.67	800,730
November 04, 2025	23.12	22.68	22.68	23.51	22.62	770,105
November 03, 2025	23.64	23.66	23.66	23.88	23.35	926,200
October 31, 2025	23.73	23.61	23.61	23.86	23.49	788,910
October 30, 2025	23.52	23.62	23.62	24.03	23.36	672,500
October 29, 2025	23.69	23.59	23.59	24.29	23.39	616,403
October 28, 2025	23.52	23.49	23.49	23.65	23.23	865,750
October 27, 2025	24.24	23.57	23.57	24.49	23.53	1M
October 24, 2025	24.15	24	24	24.31	23.38	1.32M
October 23, 2025	23.2	24.01	24.01	24.03	22.79	1.4M
October 22, 2025	23.59	23.16	23.16	23.81	22.91	759,900
October 21, 2025	23.88	23.6	23.6	23.94	23.59	652,139
October 20, 2025	23.65	23.8	23.8	24.07	23.58	702,915
October 17, 2025	23.41	23.44	23.44	23.62	23.31	449,300

Knowles Corporation (KN) NYSE