Knowles Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 17.285 | 17.285 | 17.285 | 17.285 | 17.285 | 40 |
| 2023-01-04 | 17.027 | 17.027 | 17.027 | 17.027 | 17.027 | 160 |
| 2022-12-15 | 16.425 | 16.425 | 16.425 | 16.425 | 16.425 | 151 |
| 2022-12-13 | 17.093 | 17.093 | 16.661 | 16.661 | 16.661 | 189 |
| 2022-11-15 | 15.345 | 15.345 | 15.345 | 15.345 | 15.345 | 144 |
| 2022-11-11 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 332 |
| 2022-11-03 | 13.568 | 13.725 | 13.568 | 13.725 | 13.725 | 580 |
| 2022-11-01 | 14.018 | 14.018 | 14.018 | 14.018 | 14.018 | 20 |
| 2022-10-26 | 12.795 | 12.795 | 12.795 | 12.795 | 12.795 | 100 |
| 2022-10-25 | 12.605 | 12.605 | 12.605 | 12.605 | 12.605 | 12 |
| 2022-09-26 | 12.825 | 12.825 | 12.825 | 12.825 | 12.825 | 300 |
| 2022-09-22 | 12.610 | 12.610 | 12.580 | 12.580 | 12.580 | 570 |
| 2022-08-30 | 15.395 | 15.395 | 15.395 | 15.395 | 15.395 | 87 |
| 2022-08-25 | 16.575 | 16.632 | 16.575 | 16.632 | 16.632 | 659 |
| 2022-08-17 | 16.671 | 16.671 | 16.671 | 16.671 | 16.671 | 200 |
| 2022-08-16 | 16.919 | 16.919 | 16.919 | 16.919 | 16.919 | 100 |
| 2022-08-10 | 16.322 | 16.322 | 16.255 | 16.255 | 16.255 | 135 |
| 2022-08-05 | 16.462 | 16.462 | 16.460 | 16.460 | 16.460 | 1,200 |
| 2022-08-04 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 443 |
| 2022-08-03 | 16.260 | 16.350 | 15.625 | 16.350 | 16.350 | 364 |
| 2022-08-02 | 18.928 | 18.928 | 18.928 | 18.928 | 18.928 | 90 |
| 2022-07-07 | 17.558 | 17.558 | 17.558 | 17.558 | 17.558 | 40 |
| 2022-07-01 | 16.881 | 16.925 | 16.881 | 16.925 | 16.925 | 39 |
| 2022-06-06 | 19.662 | 19.662 | 19.662 | 19.662 | 19.662 | 100 |
| 2022-05-25 | 18.835 | 18.835 | 18.787 | 18.787 | 18.787 | 33 |
| 2022-05-03 | 18.985 | 18.985 | 18.985 | 18.985 | 18.985 | 32 |
| 2022-04-29 | 18.650 | 18.958 | 18.650 | 18.700 | 18.700 | 360 |
| 2022-04-28 | 18.215 | 18.215 | 18.215 | 18.215 | 18.215 | 50 |
| 2022-04-12 | 19.355 | 19.355 | 19.355 | 19.355 | 19.355 | 27 |
| 2022-04-01 | 21.189 | 21.189 | 21.189 | 21.189 | 21.189 | 20 |
| 2022-03-23 | 21.552 | 21.552 | 21.552 | 21.552 | 21.552 | 3,500 |
| 2022-03-18 | 21.570 | 21.570 | 21.570 | 21.570 | 21.570 | 1,000 |
| 2022-03-11 | 21.310 | 21.318 | 21.310 | 21.318 | 21.318 | 1,840 |
| 2022-02-24 | 21.222 | 21.222 | 21.222 | 21.222 | 21.222 | 84 |
| 2022-02-15 | 21.725 | 21.725 | 21.715 | 21.715 | 21.715 | 50 |
| 2022-02-10 | 23.005 | 23.005 | 23.005 | 23.005 | 23.005 | 50 |
| 2022-02-09 | 21.345 | 21.345 | 21.345 | 21.345 | 21.345 | 50 |
| 2022-02-07 | 21.125 | 21.125 | 21.125 | 21.125 | 21.125 | 300 |
| 2022-01-31 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 200 |
| 2022-01-24 | 21.565 | 21.565 | 21.565 | 21.565 | 21.565 | 203 |
| 2022-01-07 | 23.368 | 23.368 | 23.368 | 23.368 | 23.368 | 110 |
| 2021-12-31 | 23.355 | 23.355 | 23.355 | 23.355 | 23.355 | 500 |
| 2021-12-21 | 22.368 | 22.368 | 22.368 | 22.368 | 22.368 | 454 |
| 2021-12-20 | 21.820 | 21.820 | 21.764 | 21.764 | 21.764 | 454 |
| 2021-12-01 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 20 |
| 2021-11-29 | 21.947 | 21.947 | 21.947 | 21.947 | 21.947 | 45 |
| 2021-11-26 | 21.786 | 21.786 | 21.746 | 21.746 | 21.746 | 321 |
| 2021-11-17 | 21.920 | 21.920 | 21.920 | 21.920 | 21.920 | 17,882 |
| 2021-11-15 | 21.698 | 21.740 | 21.698 | 21.740 | 21.740 | 450 |
| 2021-11-09 | 21.345 | 21.347 | 21.340 | 21.340 | 21.340 | 2,300 |
| 2021-11-05 | 21.223 | 21.246 | 21.165 | 21.165 | 21.165 | 550 |
| 2021-11-03 | 21.160 | 21.250 | 21.160 | 21.250 | 21.250 | 224 |
| 2021-11-02 | 20.902 | 20.902 | 20.902 | 20.902 | 20.902 | 10 |
| 2021-11-01 | 21.118 | 21.195 | 21.060 | 21.060 | 21.060 | 1,720 |
| 2021-10-29 | 20.990 | 21.020 | 20.805 | 20.805 | 20.805 | 800 |
| 2021-10-25 | 19.935 | 19.935 | 19.935 | 19.935 | 19.935 | 25 |
← NewerPage 10 of 10 · 596 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.