Knowles Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 18.919 | 18.919 | 18.919 | 18.919 | 18.919 | 26 |
| 2024-07-10 | 17.644 | 17.665 | 17.644 | 17.665 | 17.665 | 37 |
| 2024-07-08 | 17.060 | 17.230 | 17.060 | 17.230 | 17.230 | 14 |
| 2024-07-05 | 16.889 | 16.889 | 16.869 | 16.889 | 16.889 | 16 |
| 2024-07-03 | 17.129 | 17.129 | 17.129 | 17.129 | 17.129 | 15 |
| 2024-07-01 | 17.060 | 17.060 | 17.022 | 17.060 | 17.060 | 17 |
| 2024-06-28 | 17.115 | 17.115 | 17.115 | 17.115 | 17.115 | 234 |
| 2024-06-25 | 17.020 | 17.020 | 17.020 | 17.020 | 17.020 | 2 |
| 2024-06-24 | 17.248 | 17.248 | 17.248 | 17.248 | 17.248 | 10 |
| 2024-06-21 | 17.152 | 17.152 | 17.039 | 17.152 | 17.152 | 44 |
| 2024-06-20 | 17.412 | 17.412 | 17.130 | 17.130 | 17.130 | 141 |
| 2024-06-17 | 19.145 | 19.145 | 17.439 | 17.439 | 17.439 | 523 |
| 2024-06-13 | 17.942 | 17.942 | 17.790 | 17.790 | 17.790 | 715 |
| 2024-06-12 | 18.099 | 18.099 | 18.099 | 18.099 | 18.099 | 40 |
| 2024-06-11 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 100 |
| 2024-06-10 | 17.491 | 17.491 | 17.491 | 17.491 | 17.491 | 50 |
| 2024-06-07 | 17.596 | 17.620 | 17.596 | 17.620 | 17.620 | 103 |
| 2024-06-06 | 17.740 | 17.740 | 17.740 | 17.740 | 17.740 | 811 |
| 2024-06-05 | 17.668 | 17.668 | 17.668 | 17.668 | 17.668 | 65 |
| 2024-06-03 | 17.580 | 17.655 | 17.570 | 17.570 | 17.570 | 60 |
| 2024-05-29 | 16.985 | 16.985 | 16.985 | 16.985 | 16.985 | 178 |
| 2024-05-24 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 60 |
| 2024-05-22 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 1 |
| 2024-05-17 | 17.705 | 17.705 | 17.705 | 17.705 | 17.705 | 3 |
| 2024-05-16 | 17.490 | 17.490 | 17.480 | 17.480 | 17.480 | 1 |
| 2024-05-15 | 17.532 | 17.532 | 17.520 | 17.520 | 17.520 | 3 |
| 2024-05-14 | 17.565 | 17.565 | 17.565 | 17.565 | 17.565 | 70 |
| 2024-05-08 | 16.940 | 16.940 | 16.940 | 16.940 | 16.940 | 4 |
| 2024-05-07 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 6 |
| 2024-05-03 | 16.441 | 16.441 | 16.441 | 16.441 | 16.441 | 600 |
| 2024-05-02 | 16.535 | 16.535 | 16.535 | 16.535 | 16.535 | 60 |
| 2024-05-01 | 15.787 | 15.915 | 15.787 | 15.915 | 15.915 | 40 |
| 2024-04-29 | 16.230 | 16.230 | 16.230 | 16.230 | 16.230 | 1 |
| 2024-04-26 | 16.089 | 16.089 | 16.089 | 16.089 | 16.089 | 300 |
| 2024-04-19 | 15.408 | 15.408 | 15.310 | 15.310 | 15.310 | 71 |
| 2024-04-15 | 15.980 | 15.980 | 15.555 | 15.555 | 15.555 | 2,740 |
| 2024-04-10 | 15.702 | 15.702 | 15.702 | 15.702 | 15.702 | 60 |
| 2024-03-28 | 15.772 | 15.951 | 15.772 | 15.951 | 15.951 | 160 |
| 2024-03-25 | 15.409 | 15.409 | 15.409 | 15.409 | 15.409 | 91 |
| 2024-03-20 | 15.149 | 15.149 | 15.149 | 15.149 | 15.149 | 7 |
| 2024-03-18 | 15.423 | 15.423 | 15.423 | 15.423 | 15.423 | 70 |
| 2024-02-26 | 16.421 | 16.421 | 16.421 | 16.421 | 16.421 | 100 |
| 2024-02-21 | 16.760 | 16.760 | 16.760 | 16.760 | 16.760 | 1 |
| 2024-02-20 | 16.680 | 16.680 | 16.562 | 16.562 | 16.562 | 21 |
| 2024-02-16 | 16.390 | 16.470 | 16.390 | 16.470 | 16.470 | 2 |
| 2024-02-13 | 15.732 | 15.732 | 15.732 | 15.732 | 15.732 | 335 |
| 2024-02-08 | 15.730 | 15.772 | 15.730 | 15.772 | 15.772 | 400 |
| 2024-02-07 | 16.358 | 16.418 | 16.358 | 16.418 | 16.418 | 100 |
| 2024-02-02 | 16.205 | 16.205 | 16.205 | 16.205 | 16.205 | 150 |
| 2024-01-17 | 16.455 | 16.455 | 16.455 | 16.455 | 16.455 | 380 |
| 2024-01-02 | 17.712 | 17.712 | 17.712 | 17.712 | 17.712 | 60 |
| 2023-12-28 | 18.227 | 18.227 | 18.227 | 18.227 | 18.227 | 360 |
| 2023-12-22 | 18.090 | 18.090 | 18.090 | 18.090 | 18.090 | 1 |
| 2023-12-20 | 17.957 | 18.220 | 17.957 | 18.152 | 18.152 | 1,348 |
| 2023-12-19 | 18.099 | 18.099 | 18.099 | 18.099 | 18.099 | 25 |
| 2023-12-15 | 17.840 | 17.840 | 17.840 | 17.840 | 17.840 | 1 |
| 2023-12-14 | 17.730 | 17.730 | 17.730 | 17.730 | 17.730 | 1 |
| 2023-12-13 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 118 |
| 2023-12-11 | 16.070 | 16.070 | 16.070 | 16.070 | 16.070 | 118 |
| 2023-12-06 | 16.255 | 16.255 | 16.191 | 16.191 | 16.191 | 633 |
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.