Knowles Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 18.309 | 18.309 | 18.213 | 18.213 | 18.213 | 318 |
| 2024-11-14 | 18.400 | 18.426 | 18.400 | 18.426 | 18.426 | 449 |
| 2024-11-13 | 18.706 | 18.706 | 18.565 | 18.621 | 18.621 | 1,001 |
| 2024-11-11 | 19.312 | 19.312 | 19.011 | 19.011 | 19.011 | 26 |
| 2024-11-07 | 19.082 | 19.218 | 19.082 | 19.218 | 19.218 | 46 |
| 2024-11-06 | 18.887 | 18.887 | 18.697 | 18.835 | 18.835 | 55 |
| 2024-11-04 | 17.410 | 17.410 | 17.410 | 17.410 | 17.410 | 4 |
| 2024-11-01 | 17.436 | 17.515 | 17.436 | 17.515 | 17.515 | 165 |
| 2024-10-31 | 17.406 | 17.406 | 17.406 | 17.406 | 17.406 | 26 |
| 2024-10-25 | 17.827 | 17.827 | 17.725 | 17.725 | 17.725 | 334 |
| 2024-10-24 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 332 |
| 2024-10-23 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 1 |
| 2024-10-22 | 17.231 | 17.231 | 17.231 | 17.231 | 17.231 | 190 |
| 2024-10-21 | 17.715 | 17.715 | 17.549 | 17.549 | 17.549 | 142 |
| 2024-10-17 | 18.100 | 18.100 | 17.856 | 17.879 | 17.879 | 34 |
| 2024-10-15 | 17.850 | 17.884 | 17.850 | 17.884 | 17.884 | 29 |
| 2024-10-14 | 17.642 | 17.778 | 17.642 | 17.751 | 17.751 | 607 |
| 2024-10-10 | 17.053 | 17.053 | 17.053 | 17.053 | 17.053 | 330 |
| 2024-10-09 | 17.298 | 17.410 | 17.298 | 17.410 | 17.410 | 459 |
| 2024-10-08 | 17.300 | 17.300 | 17.230 | 17.255 | 17.255 | 2,600 |
| 2024-10-07 | 17.508 | 17.508 | 17.481 | 17.481 | 17.481 | 101 |
| 2024-10-04 | 17.705 | 17.718 | 17.600 | 17.600 | 17.600 | 3,043 |
| 2024-10-03 | 17.282 | 17.282 | 17.282 | 17.282 | 17.282 | 1 |
| 2024-09-27 | 18.156 | 18.185 | 18.156 | 18.185 | 18.185 | 380 |
| 2024-09-26 | 17.980 | 17.980 | 17.812 | 17.820 | 17.820 | 331 |
| 2024-09-25 | 17.424 | 17.582 | 17.424 | 17.582 | 17.582 | 200 |
| 2024-09-23 | 17.225 | 17.225 | 17.225 | 17.225 | 17.225 | 125 |
| 2024-09-20 | 17.670 | 18.070 | 17.250 | 18.070 | 18.070 | 413 |
| 2024-09-19 | 16.885 | 17.410 | 16.810 | 17.410 | 17.410 | 805 |
| 2024-09-18 | 17.215 | 17.215 | 17.142 | 17.142 | 17.142 | 297 |
| 2024-09-17 | 17.390 | 17.390 | 17.380 | 17.380 | 17.380 | 652 |
| 2024-09-16 | 17.300 | 17.300 | 17.149 | 17.149 | 17.149 | 202 |
| 2024-09-12 | 16.758 | 16.840 | 16.758 | 16.840 | 16.840 | 300 |
| 2024-09-11 | 16.560 | 16.560 | 16.449 | 16.449 | 16.449 | 17 |
| 2024-09-09 | 16.934 | 16.966 | 16.800 | 16.800 | 16.800 | 301 |
| 2024-09-05 | 17.138 | 17.185 | 17.138 | 17.185 | 17.185 | 78 |
| 2024-09-03 | 18.210 | 18.210 | 17.625 | 17.638 | 17.638 | 19 |
| 2024-08-30 | 18.540 | 18.540 | 18.380 | 18.380 | 18.380 | 4 |
| 2024-08-27 | 18.218 | 18.218 | 18.218 | 18.218 | 18.218 | 5 |
| 2024-08-22 | 17.975 | 18.012 | 17.975 | 18.012 | 18.012 | 103 |
| 2024-08-21 | 17.960 | 17.985 | 17.940 | 17.950 | 17.950 | 2,000 |
| 2024-08-19 | 17.720 | 17.818 | 17.720 | 17.818 | 17.818 | 352 |
| 2024-08-16 | 17.725 | 17.725 | 17.725 | 17.725 | 17.725 | 350 |
| 2024-08-15 | 17.586 | 17.586 | 17.586 | 17.586 | 17.586 | 28 |
| 2024-08-13 | 17.401 | 17.401 | 17.401 | 17.401 | 17.401 | 20 |
| 2024-08-12 | 17.040 | 17.044 | 17.040 | 17.040 | 17.040 | 1 |
| 2024-08-08 | 16.794 | 16.794 | 16.794 | 16.794 | 16.794 | 11 |
| 2024-08-07 | 16.940 | 16.940 | 16.940 | 16.940 | 16.940 | 32 |
| 2024-08-05 | 16.041 | 16.202 | 16.041 | 16.202 | 16.202 | 89 |
| 2024-08-02 | 17.070 | 17.243 | 16.700 | 16.704 | 16.704 | 143 |
| 2024-08-01 | 17.700 | 17.700 | 17.570 | 17.595 | 17.595 | 99 |
| 2024-07-31 | 18.470 | 18.563 | 18.000 | 18.372 | 18.372 | 45,070 |
| 2024-07-30 | 18.231 | 18.231 | 18.231 | 18.231 | 18.231 | 20 |
| 2024-07-26 | 18.615 | 18.615 | 18.450 | 18.450 | 18.450 | 24 |
| 2024-07-24 | 18.603 | 18.603 | 18.560 | 18.603 | 18.603 | 24 |
| 2024-07-23 | 18.741 | 18.741 | 18.741 | 18.741 | 18.741 | 16 |
| 2024-07-19 | 18.640 | 18.723 | 18.301 | 18.301 | 18.301 | 262 |
| 2024-07-18 | 19.410 | 19.410 | 19.030 | 19.030 | 19.030 | 142 |
| 2024-07-17 | 19.690 | 19.690 | 19.522 | 19.522 | 19.522 | 139 |
| 2024-07-15 | 18.540 | 19.020 | 18.540 | 18.876 | 18.876 | 525 |
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.