Knowles Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	32.210	33.170	32.150	33.170	33.170	220
2026-05-04	31.500	32.052	31.450	31.780	31.780	1,278
2026-05-01	31.090	31.580	30.890	31.580	31.580	353
2026-04-30	30.690	30.710	29.805	30.710	30.710	2,305
2026-04-29	30.520	30.563	30.280	30.280	30.280	10
2026-04-28	30.600	30.890	30.080	30.230	30.230	90
2026-04-27	31.340	31.340	30.830	30.830	30.830	1
2026-04-24	29.530	30.189	28.892	29.781	29.781	769
2026-04-23	31.740	31.860	31.740	31.860	31.860	17
2026-04-22	31.420	31.920	30.965	31.060	31.060	257
2026-04-21	30.806	31.220	30.806	31.170	31.170	197
2026-04-20	29.810	30.540	29.690	30.321	30.321	256
2026-04-17	29.498	29.611	29.330	29.611	29.611	103
2026-04-16	29.010	29.131	28.870	28.900	28.900	34
2026-04-15	29.440	29.440	28.410	28.470	28.470	75
2026-04-14	28.835	29.290	28.825	29.030	29.030	156
2026-04-13	28.120	28.850	28.120	28.488	28.488	176
2026-04-10	28.248	28.250	28.010	28.010	28.010	63
2026-04-09	27.630	27.630	27.580	27.600	27.600	30
2026-04-08	28.190	28.190	27.680	27.763	27.763	432
2026-04-07	26.060	26.740	26.060	26.302	26.302	680
2026-04-02	26.110	26.700	26.000	26.700	26.700	0
2026-04-01	26.110	26.700	26.000	26.700	26.700	250
2026-03-31	25.160	25.160	24.920	24.977	24.977	26
2026-03-30	26.010	26.010	24.910	24.910	24.910	10
2026-03-27	26.180	26.390	25.770	25.770	25.770	4
2026-03-26	26.200	26.900	26.120	26.900	26.900	4
2026-03-25	26.560	26.600	26.481	26.481	26.481	270
2026-03-24	26.250	26.250	26.250	26.250	26.250	4
2026-03-23	24.975	25.220	24.510	25.220	25.220	52
2026-03-20	24.230	24.230	24.085	24.085	24.085	61
2026-03-19	24.010	24.500	23.880	24.500	24.500	1
2026-03-18	24.590	24.590	24.590	24.590	24.590	0
2026-03-17	24.800	24.800	24.690	24.690	24.690	18
2026-03-16	24.896	24.896	24.896	24.896	24.896	20
2026-03-13	25.150	25.150	25.150	25.150	25.150	0
2026-03-12	24.940	25.150	24.940	25.150	25.150	0
2026-03-11	25.530	25.530	25.530	25.530	25.530	0
2026-03-10	24.760	25.530	24.760	25.530	25.530	3
2026-03-09	24.368	24.510	24.368	24.510	24.510	60
2026-03-06	24.520	24.790	24.410	24.790	24.790	53
2026-03-05	26.090	26.210	26.090	26.210	26.210	1
2026-03-04	26.170	26.170	26.170	26.170	26.170	14
2026-03-03	26.590	26.590	25.750	25.750	25.750	19
2026-03-02	26.744	26.910	26.460	26.660	26.660	118
2026-02-27	27.395	27.395	26.900	27.160	27.160	271
2026-02-26	28.510	28.510	27.730	27.971	27.971	246
2026-02-25	28.340	28.670	28.340	28.670	28.670	234
2026-02-24	27.570	28.470	27.570	28.200	28.200	750
2026-02-23	27.200	27.200	27.200	27.200	27.200	1
2026-02-20	27.670	27.670	27.635	27.635	27.635	63
2026-02-19	27.169	27.169	27.150	27.150	27.150	32
2026-02-18	27.304	27.304	27.304	27.304	27.304	0
2026-02-17	27.304	27.304	27.304	27.304	27.304	500
2026-02-16	26.408	26.408	26.408	26.408	26.408	0
2026-02-13	26.408	26.408	26.408	26.408	26.408	0
2026-02-12	27.440	27.440	26.320	26.408	26.408	1,573
2026-02-11	27.100	27.100	27.100	27.100	27.100	1
2026-02-10	27.085	27.085	26.830	26.830	26.830	403
2026-02-09	26.648	27.370	26.648	27.338	27.338	320

← NewerPage 3 of 10 · 595 trading daysOlder →

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.