Knowles Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 13.310 | 13.870 | 13.165 | 13.870 | 13.870 | 1,597 |
| 2025-04-08 | 13.660 | 13.850 | 13.660 | 13.850 | 13.850 | 1 |
| 2025-04-07 | 12.869 | 12.990 | 12.495 | 12.980 | 12.980 | 2,441 |
| 2025-04-03 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 34 |
| 2025-04-01 | 15.190 | 15.340 | 15.190 | 15.340 | 15.340 | 10 |
| 2025-03-28 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 20 |
| 2025-03-27 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 82 |
| 2025-03-24 | 16.670 | 16.670 | 16.670 | 16.670 | 16.670 | 26 |
| 2025-03-21 | 15.890 | 15.890 | 15.550 | 15.886 | 15.886 | 22 |
| 2025-03-17 | 16.005 | 16.005 | 16.005 | 16.005 | 16.005 | 244 |
| 2025-03-13 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 60 |
| 2025-03-11 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 60 |
| 2025-03-10 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 1 |
| 2025-03-04 | 15.699 | 15.750 | 15.680 | 15.680 | 15.680 | 60 |
| 2025-03-03 | 16.580 | 16.590 | 16.580 | 16.590 | 16.590 | 22 |
| 2025-02-27 | 17.030 | 17.124 | 17.030 | 17.124 | 17.124 | 49 |
| 2025-02-26 | 17.185 | 17.185 | 17.185 | 17.185 | 17.185 | 15 |
| 2025-02-25 | 17.504 | 17.504 | 17.504 | 17.504 | 17.504 | 3 |
| 2025-02-21 | 17.632 | 17.632 | 17.630 | 17.630 | 17.630 | 46 |
| 2025-02-19 | 18.320 | 18.320 | 18.320 | 18.320 | 18.320 | 2 |
| 2025-02-18 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 10 |
| 2025-02-14 | 16.500 | 18.434 | 16.500 | 18.430 | 18.430 | 609 |
| 2025-02-13 | 18.110 | 18.110 | 18.110 | 18.110 | 18.110 | 53 |
| 2025-02-12 | 18.010 | 18.036 | 18.010 | 18.036 | 18.036 | 9 |
| 2025-02-11 | 18.110 | 18.180 | 18.110 | 18.180 | 18.180 | 1 |
| 2025-02-10 | 18.290 | 18.290 | 18.290 | 18.290 | 18.290 | 1 |
| 2025-02-07 | 18.420 | 18.420 | 18.420 | 18.420 | 18.420 | 1 |
| 2025-02-04 | 18.440 | 18.440 | 18.370 | 18.440 | 18.440 | 64 |
| 2025-01-29 | 19.420 | 19.420 | 19.420 | 19.420 | 19.420 | 5 |
| 2025-01-27 | 19.580 | 19.580 | 19.580 | 19.580 | 19.580 | 1 |
| 2025-01-24 | 19.870 | 19.870 | 19.850 | 19.850 | 19.850 | 8 |
| 2025-01-23 | 20.090 | 20.283 | 20.090 | 20.283 | 20.283 | 4 |
| 2025-01-17 | 20.225 | 20.225 | 20.225 | 20.225 | 20.225 | 100 |
| 2025-01-15 | 19.884 | 20.010 | 19.680 | 20.010 | 20.010 | 196 |
| 2025-01-14 | 19.540 | 19.610 | 19.540 | 19.562 | 19.562 | 512 |
| 2025-01-13 | 19.115 | 19.230 | 18.970 | 19.230 | 19.230 | 54 |
| 2025-01-10 | 19.575 | 19.575 | 19.340 | 19.480 | 19.480 | 254 |
| 2025-01-07 | 20.825 | 20.825 | 20.825 | 20.825 | 20.825 | 7 |
| 2025-01-06 | 20.627 | 20.731 | 20.475 | 20.540 | 20.540 | 54 |
| 2025-01-03 | 20.220 | 20.220 | 20.220 | 20.220 | 20.220 | 250 |
| 2025-01-02 | 20.060 | 20.210 | 19.970 | 19.970 | 19.970 | 35 |
| 2024-12-31 | 20.130 | 20.130 | 20.015 | 20.015 | 20.015 | 2 |
| 2024-12-30 | 19.618 | 19.618 | 19.618 | 19.618 | 19.618 | 36 |
| 2024-12-27 | 19.805 | 19.805 | 19.805 | 19.805 | 19.805 | 5 |
| 2024-12-19 | 19.491 | 19.630 | 19.430 | 19.542 | 19.542 | 272 |
| 2024-12-17 | 20.270 | 20.270 | 19.897 | 19.897 | 19.897 | 80 |
| 2024-12-13 | 19.725 | 19.725 | 19.650 | 19.660 | 19.660 | 41 |
| 2024-12-12 | 19.623 | 19.689 | 19.460 | 19.689 | 19.689 | 89 |
| 2024-12-06 | 19.528 | 19.528 | 19.480 | 19.480 | 19.480 | 125 |
| 2024-12-05 | 19.698 | 19.698 | 19.698 | 19.698 | 19.698 | 107 |
| 2024-12-04 | 20.056 | 20.056 | 20.011 | 20.011 | 20.011 | 173 |
| 2024-12-03 | 20.070 | 20.070 | 19.855 | 19.855 | 19.855 | 193 |
| 2024-12-02 | 19.520 | 19.848 | 19.520 | 19.831 | 19.831 | 1,554 |
| 2024-11-29 | 19.490 | 19.590 | 19.330 | 19.490 | 19.490 | 92 |
| 2024-11-27 | 19.411 | 19.411 | 19.330 | 19.330 | 19.330 | 39 |
| 2024-11-26 | 19.315 | 19.564 | 19.287 | 19.564 | 19.564 | 342 |
| 2024-11-25 | 19.434 | 19.490 | 19.434 | 19.490 | 19.490 | 115 |
| 2024-11-22 | 18.610 | 18.610 | 18.610 | 18.610 | 18.610 | 64 |
| 2024-11-21 | 19.135 | 19.135 | 18.150 | 18.578 | 18.578 | 1,833 |
| 2024-11-19 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 88 |
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.