Knowles Corporation (KN) NYSE

25.87

-0.35(-1.33%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 202625.5225.8725.8726.325.37431,310
April 01, 202626.1426.2226.2226.8726508,517
March 31, 202625.225.6825.6825.724.88544,855
March 30, 202625.7924.5824.5825.8224.43464,827
March 27, 202625.7525.4425.4425.9525.32618,885
March 26, 202626.1325.8725.8726.3925.85602,769
March 25, 202626.5126.6526.6526.7726.21352,835
March 24, 202625.0426.326.326.3424.92518,161
March 23, 20262525.2925.2925.724.81610,028
March 20, 202624.7324.224.224.86241.07M
March 19, 202624.0524.7824.7825.0723.96479,235
March 18, 202624.8824.5624.5625.1124.51581,641
March 17, 202624.3524.8524.8525.0524.35408,969
March 16, 202625.3824.6624.6625.5924.64434,163
March 13, 202625.2824.7524.7525.4324.5451,701
March 12, 202625.7925.0125.0125.7924.62487,247
March 11, 202625.4425.425.425.525.07437,270
March 10, 202625.1725.3525.3526.1325.17551,515
March 09, 202624.3525.1325.1325.1723.75615,181
March 06, 202624.5424.8324.8325.2424.51836,009
March 05, 202626.2125.6925.6926.4625.42436,300
March 04, 202626.6526.6226.6226.8325.92479,867
March 03, 202626.6826.2626.2626.7725.74725,323
March 02, 202626.6727.627.627.7126.53760,042
February 27, 202627.4227.1727.1727.5826.9688,339
February 26, 202628.6427.9227.9228.7427.58616,533
February 25, 202628.4228.4828.4828.7228.12561,795
February 24, 202627.5828.0728.0728.4727.53572,400
February 23, 202627.3827.4827.4827.5527.17658,214
February 20, 202627.1527.54027.7727.05549,340
February 19, 202626.8727.26027.4126.58540,430
February 18, 202626.9927.16027.3626.87391,006
February 17, 202627.1727.14027.5726.69600,359
February 13, 202626.3827.29027.4126.38834,334
February 12, 202627.2226.65027.2226.27654,000
February 11, 202627.3527027.7326.81.15M
February 10, 202627.226.91027.3826.82731,135
February 09, 202626.7527.24027.5526.391.46M
February 06, 20262626.98027.3625.441.62M
February 05, 202623.9324.74024.923.89825,900
February 04, 202624.6224.32025.4123.99766,430
February 03, 202625.3924.59025.5724.341.06M
February 02, 202624.225.14025.4124.2640,627
January 30, 202624.2424.24024.5824.15682,200
January 29, 202624.4224.57024.7123.95598,215
January 28, 202624.2624.32024.6824.1649,800
January 27, 202624.224.23024.5323.94379,400
January 26, 202623.8224.18024.3323.73447,000
January 23, 202624.6823.94024.7523.77374,228
January 22, 202625.2124.82025.3324.76597,343
January 21, 20262424.89025.0524545,325
January 20, 202623.9624.04024.4823.85525,323
January 16, 20262524.58025.0724.47719,436
January 15, 202624.2524.93025.2424.25988,500
January 14, 202623.4424024.0623.24786,000
January 13, 202623.2223.4023.5623.08439,600
January 12, 202623.0223.13023.2322.89435,200
January 09, 202622.5523.13023.1422.24660,900
January 08, 202622.3522.54022.6321.9897,245
January 07, 202623.4622.54023.4922.181.09M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved