Knowles Corporation - KN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	18.12	18.23	18.23	18.23	17.86	400,900
July 08, 2025	17.89	18.08	18.08	18.29	17.86	463,600
July 07, 2025	17.94	17.75	17.75	18.24	17.75	420,314
July 03, 2025	18.18	18.23	18.23	18.31	18.07	260,100
July 02, 2025	17.72	18.1	18.1	18.13	17.62	393,607
July 01, 2025	17.53	17.73	17.73	18.06	17.51	516,600
June 30, 2025	18.03	17.62	17.62	18.03	17.59	685,434
June 27, 2025	17.97	17.97	17.97	18.09	17.75	1.47M
June 26, 2025	17.67	17.91	17.91	17.99	17.62	564,300
June 25, 2025	17.6	17.59	17.59	17.7	17.48	488,838
June 24, 2025	17.72	17.59	17.59	17.77	17.48	454,400
June 23, 2025	17.13	17.52	17.52	17.54	17.04	527,112
June 20, 2025	17.2	17.21	17.21	17.26	17	1.23M
June 18, 2025	16.94	17.07	17.07	17.28	16.94	484,400
June 17, 2025	16.89	16.95	16.95	17.2	16.84	527,400
June 16, 2025	16.95	17.11	17.11	17.24	16.77	739,300
June 13, 2025	17	16.79	16.79	17.16	16.73	489,800
June 12, 2025	17.37	17.37	17.37	17.57	17.35	477,004
June 11, 2025	17.85	17.55	17.55	17.85	17.42	677,539
June 10, 2025	17.53	17.69	17.69	17.7	17.45	466,000
June 09, 2025	17.33	17.48	17.48	17.67	17.33	542,900
June 06, 2025	16.99	17.2	17.2	17.23	16.92	564,709
June 05, 2025	16.62	16.65	16.65	16.76	16.53	354,104
June 04, 2025	16.59	16.64	16.64	16.79	16.55	578,300
June 03, 2025	16.28	16.63	16.63	16.64	16.19	357,930
June 02, 2025	16.32	16.24	16.24	16.46	16.11	441,200
May 30, 2025	16.47	16.41	16.41	16.47	16.17	701,300
May 29, 2025	16.54	16.58	16.58	16.59	16.3	542,000

Knowles Corporation (KN) NYSE