Knowles Corporation - KN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.15	27.54	27.54	27.77	27.05	549,340
February 19, 2026	26.87	27.26	27.26	27.41	26.58	540,430
February 18, 2026	26.99	27.16	27.16	27.36	26.87	391,006
February 17, 2026	27.17	27.14	27.14	27.57	26.69	600,359
February 13, 2026	26.38	27.29	27.29	27.41	26.38	834,334
February 12, 2026	27.22	26.65	26.65	27.22	26.27	653,960
February 11, 2026	27.35	27	27	27.73	26.8	1.15M
February 10, 2026	27.2	26.91	26.91	27.38	26.82	731,135
February 09, 2026	26.75	27.24	27.24	27.55	26.39	1.46M
February 06, 2026	26	26.98	26.98	27.36	25.44	1.62M
February 05, 2026	23.93	24.74	24.74	24.9	23.89	825,900
February 04, 2026	24.62	24.32	24.32	25.41	23.99	766,430
February 03, 2026	25.39	24.59	24.59	25.57	24.34	1.06M
February 02, 2026	24.2	25.14	25.14	25.41	24.2	640,627
January 30, 2026	24.24	24.24	24.24	24.58	24.15	682,200
January 29, 2026	24.42	24.57	24.57	24.71	23.95	598,215
January 28, 2026	24.61	24.32	24.32	24.68	24.1	518,134
January 27, 2026	24.2	24.23	24.23	24.53	23.94	379,400
January 26, 2026	23.82	24.18	24.18	24.33	23.73	447,000
January 23, 2026	24.68	23.94	23.94	24.75	23.77	374,228
January 22, 2026	25.21	24.82	24.82	25.33	24.76	372,299
January 21, 2026	24	24.89	24.89	25.05	24	545,325
January 20, 2026	23.96	24.04	24.04	24.48	23.85	525,323
January 16, 2026	25	24.58	24.58	25.07	24.47	719,436
January 15, 2026	24.25	24.93	24.93	25.24	24.25	988,500
January 14, 2026	23.44	24	24	24.06	23.24	786,000
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

Knowles Corporation (KN) NYSE