Knowles Corporation - KN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	23.67	23.57	23.57	23.88	23.39	435,623
October 15, 2025	23.16	23.59	23.59	23.71	23.09	476,404
October 14, 2025	22.52	22.84	22.84	23.01	22.34	526,900
October 13, 2025	22.85	22.88	22.88	23.09	22.63	498,700
October 10, 2025	23.37	22.27	22.27	23.76	22.24	1.05M
October 09, 2025	23.77	23.47	23.47	23.77	23.04	473,226
October 08, 2025	23.71	23.66	23.66	23.72	23.4	415,700
October 07, 2025	24.51	23.39	23.39	24.54	23.37	433,200
October 06, 2025	24.39	24.41	24.41	24.52	24.06	500,400
October 03, 2025	24.06	24.05	24.05	24.48	24.01	564,028
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

Knowles Corporation (KN) NYSE