Knowles Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	26.000	27.100	26.000	27.065	27.065	2,012
2026-02-05	24.662	24.662	24.662	24.662	24.662	0
2026-02-04	24.662	24.662	24.662	24.662	24.662	0
2026-02-03	24.662	24.662	24.662	24.662	24.662	100
2026-02-02	24.420	25.360	24.420	25.360	25.360	229
2026-01-30	24.630	24.630	24.340	24.560	24.560	6
2026-01-29	23.820	23.820	23.820	23.820	23.820	0
2026-01-28	23.820	23.820	23.820	23.820	23.820	0
2026-01-27	23.820	23.820	23.820	23.820	23.820	0
2026-01-26	23.820	23.820	23.820	23.820	23.820	42
2026-01-23	23.800	23.800	23.800	23.800	23.800	8
2026-01-22	24.570	24.570	24.570	24.570	24.570	0
2026-01-21	24.570	24.570	24.570	24.570	24.570	8
2026-01-20	21.995	21.995	21.995	21.995	21.995	0
2026-01-19	21.995	21.995	21.995	21.995	21.995	0
2026-01-16	21.995	21.995	21.995	21.995	21.995	0
2026-01-15	21.995	21.995	21.995	21.995	21.995	0
2026-01-14	21.995	21.995	21.995	21.995	21.995	0
2026-01-13	21.995	21.995	21.995	21.995	21.995	0
2026-01-12	21.995	21.995	21.995	21.995	21.995	0
2026-01-09	21.995	21.995	21.995	21.995	21.995	0
2026-01-08	21.989	21.995	21.978	21.995	21.995	163
2026-01-07	23.170	23.548	22.376	22.376	22.376	62
2026-01-06	22.590	22.590	22.590	22.590	22.590	0
2026-01-05	22.590	22.590	22.590	22.590	22.590	0
2026-01-02	21.461	21.461	21.461	21.461	21.461	0
2025-12-31	21.461	21.461	21.461	21.461	21.461	0
2025-12-30	21.461	21.461	21.461	21.461	21.461	0
2025-12-29	21.850	21.850	21.461	21.461	21.461	79
2025-12-24	22.348	22.348	22.348	22.348	22.348	0
2025-12-23	22.348	22.348	22.348	22.348	22.348	0
2025-12-22	22.348	22.348	22.348	22.348	22.348	21
2025-12-19	21.800	22.002	21.800	22.002	22.002	258
2025-12-18	23.320	23.320	23.320	23.320	23.320	0
2025-12-17	23.320	23.320	23.320	23.320	23.320	0
2025-12-16	23.320	23.320	23.320	23.320	23.320	0
2025-12-15	23.320	23.320	23.320	23.320	23.320	0
2025-12-12	23.570	23.570	23.320	23.320	23.320	302
2025-12-11	24.040	24.040	24.040	24.040	24.040	0
2025-12-10	23.328	23.590	23.328	23.582	23.582	81
2025-12-09	23.569	23.569	23.404	23.404	23.404	450
2025-12-08	23.770	23.770	23.770	23.770	23.770	8
2025-12-05	23.472	23.472	23.472	23.472	23.472	0
2025-12-04	23.472	23.472	23.472	23.472	23.472	43
2025-12-03	21.620	21.620	21.620	21.620	21.620	0
2025-12-02	21.620	21.620	21.620	21.620	21.620	0
2025-12-01	22.270	22.270	21.620	21.620	21.620	5
2025-11-24	21.370	21.800	21.250	21.800	21.800	4
2025-11-21	21.332	21.332	21.275	21.275	21.275	224
2025-11-20	20.950	20.950	20.930	20.930	20.930	101
2025-11-17	21.650	21.650	21.650	21.650	21.650	1
2025-11-13	22.052	22.052	22.052	22.052	22.052	220
2025-11-10	23.078	23.078	22.500	22.500	22.500	221
2025-11-07	22.150	22.230	22.150	22.217	22.217	6
2025-11-05	22.834	22.834	22.834	22.834	22.834	12
2025-11-04	23.035	23.040	23.035	23.040	23.040	666
2025-10-29	24.160	24.210	24.160	24.210	24.210	1
2025-10-24	23.600	23.600	23.600	23.600	23.600	600
2025-10-23	23.200	23.200	23.200	23.200	23.200	4
2025-10-22	23.730	23.730	23.584	23.584	23.584	230

← NewerPage 4 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.