Knowles Corp. KN
NYSE · United States · Electronic Technology
$37.29+0.13 (+0.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.05 | -0.27% | $37.65 | $37.35 | $36.72 | 19.64K |
| 2026-09-30 | $37.15 | -0.46% | $37.24 | $37.48 | $36.95 | 580.80K |
| 2026-09-29 | $37.32 | +0.21% | $37.91 | $37.98 | $36.86 | 537.10K |
| 2026-09-28 | $37.24 | -0.77% | $37.27 | $37.61 | $36.66 | 543.00K |
| 2026-09-25 | $37.53 | +2.09% | $37.13 | $37.83 | $36.80 | 498.10K |
| 2026-09-24 | $36.76 | +0.08% | $36.07 | $37.12 | $36.02 | 638.90K |
| 2026-09-23 | $36.73 | -0.49% | $36.84 | $37.01 | $36.27 | 532.50K |
| 2026-09-22 | $36.91 | +2.50% | $36.05 | $37.07 | $35.81 | 617.50K |
| 2026-09-21 | $36.01 | +1.29% | $35.98 | $36.31 | $35.43 | 590.90K |
| 2026-09-18 | $35.55 | +0.34% | $35.80 | $35.89 | $34.95 | 1.65M |
| 2026-09-17 | $35.43 | +0.97% | $35.97 | $36.32 | $35.25 | 729.70K |
| 2026-09-16 | $35.09 | +0.89% | $35.52 | $35.75 | $34.64 | 614.70K |
| 2026-09-15 | $34.78 | +0.49% | $35.13 | $35.27 | $34.31 | 734.60K |
| 2026-09-14 | $34.61 | -6.26% | $35.37 | $35.71 | $34.55 | 661.20K |
| 2026-09-11 | $36.92 | +4.26% | $35.41 | $37.06 | $35.41 | 668.60K |
| 2026-09-10 | $35.41 | -1.20% | $35.39 | $35.76 | $35.04 | 604.50K |
| 2026-09-09 | $35.84 | +0.62% | $35.53 | $35.94 | $35.43 | 473.90K |
| 2026-09-08 | $35.62 | +0.37% | $35.75 | $36.06 | $35.30 | 514.80K |
| 2026-09-04 | $35.49 | +2.10% | $35.05 | $35.56 | $34.94 | 524.30K |
| 2026-09-03 | $34.76 | +0.84% | $34.02 | $34.84 | $33.60 | 557.30K |
| 2026-09-02 | $34.47 | +0.41% | $34.27 | $35.11 | $33.71 | 932.10K |
| 2026-09-01 | $34.33 | +0.44% | $33.72 | $34.58 | $33.44 | 798.30K |
| 2026-08-31 | $34.18 | -0.15% | $34.26 | $34.54 | $33.97 | 655.40K |
| 2026-08-28 | $34.23 | -2.09% | $34.97 | $35.14 | $34.16 | 745.60K |
| 2026-08-27 | $34.96 | +1.22% | $34.91 | $34.97 | $34.01 | 702.60K |
| 2026-08-26 | $34.54 | +2.68% | $33.81 | $34.66 | $33.65 | 565.40K |
| 2026-08-25 | $33.64 | +3.19% | $33.47 | $33.80 | $32.83 | 753.90K |
| 2026-08-24 | $32.60 | -2.16% | $33.13 | $33.22 | $32.16 | 1.39M |
| 2026-08-21 | $33.32 | -2.03% | $34.35 | $34.44 | $33.12 | 1.34M |
| 2026-08-20 | $34.01 | -2.24% | $34.72 | $34.79 | $33.87 | 897.60K |
| 2026-08-19 | $34.79 | -3.52% | $36.59 | $36.61 | $34.60 | 670.70K |
| 2026-08-18 | $36.06 | -7.51% | $37.88 | $38.25 | $35.44 | 1.01M |
| 2026-08-17 | $38.99 | +1.25% | $38.87 | $39.70 | $38.87 | 607.00K |
| 2026-08-14 | $38.51 | +1.88% | $37.86 | $39.24 | $37.72 | 624.10K |
| 2026-08-13 | $37.80 | -3.13% | $38.93 | $39.24 | $37.65 | 540.30K |
| 2026-08-12 | $39.02 | +1.17% | $39.43 | $39.69 | $38.79 | 688.00K |
| 2026-08-11 | $38.57 | +0.81% | $38.94 | $39.46 | $38.50 | 464.40K |
| 2026-08-10 | $38.26 | -2.10% | $39.24 | $39.69 | $38.22 | 452.20K |
| 2026-08-07 | $39.08 | -0.79% | $39.84 | $40.39 | $38.83 | 719.80K |
| 2026-08-06 | $39.39 | -0.35% | $39.37 | $40.82 | $38.77 | 829.00K |
| 2026-08-05 | $39.53 | -2.15% | $40.04 | $40.73 | $39.50 | 787.40K |
| 2026-08-04 | $40.40 | +7.79% | $38.47 | $40.58 | $38.40 | 1.22M |
| 2026-08-03 | $37.48 | +2.43% | $35.92 | $37.70 | $35.31 | 782.20K |
| 2026-07-31 | $36.59 | +1.41% | $37.11 | $37.36 | $35.98 | 771.50K |
| 2026-07-30 | $36.08 | +4.40% | $35.66 | $36.59 | $35.66 | 771.60K |
| 2026-07-29 | $34.56 | -3.76% | $35.84 | $36.10 | $34.07 | 1.45M |
| 2026-07-28 | $35.91 | -3.88% | $36.49 | $36.63 | $35.05 | 1.44M |
| 2026-07-27 | $37.36 | -0.59% | $37.50 | $38.16 | $35.77 | 1.60M |
| 2026-07-24 | $37.58 | -3.17% | $38.96 | $39.29 | $36.75 | 2.88M |
| 2026-07-23 | $38.81 | +6.01% | $36.31 | $39.68 | $36.31 | 2.28M |
| 2026-07-22 | $36.61 | -1.21% | $36.42 | $37.26 | $36.42 | 568.60K |
| 2026-07-21 | $37.06 | +4.39% | $36.60 | $37.24 | $36.30 | 451.30K |
| 2026-07-20 | $35.50 | +0.77% | $35.58 | $36.09 | $35.12 | 476.10K |
| 2026-07-17 | $35.23 | -0.73% | $34.18 | $35.77 | $33.75 | 625.80K |
| 2026-07-16 | $35.49 | -1.36% | $35.24 | $35.83 | $34.89 | 736.70K |
| 2026-07-15 | $35.98 | -2.18% | $37.14 | $37.14 | $35.54 | 594.10K |
| 2026-07-14 | $36.78 | +2.45% | $36.75 | $37.33 | $36.26 | 503.30K |
| 2026-07-13 | $35.90 | -3.10% | $36.39 | $36.65 | $35.62 | 612.70K |
| 2026-07-10 | $37.05 | -0.51% | $36.68 | $37.58 | $36.66 | 866.70K |
| 2026-07-09 | $37.24 | +6.31% | $36.13 | $37.26 | $35.85 | 1.19M |
| 2026-07-08 | $35.03 | +1.54% | $34.16 | $35.16 | $34.14 | 903.20K |
| 2026-07-07 | $34.50 | -6.17% | $35.78 | $35.95 | $33.79 | 1.03M |
| 2026-07-06 | $36.77 | -0.03% | $37.07 | $38.33 | $36.59 | 938.10K |
| 2026-07-02 | $36.78 | -9.21% | $40.40 | $40.70 | $36.67 | 741.30K |
| 2026-07-01 | $40.51 | -2.34% | $40.76 | $41.27 | $40.22 | 794.20K |
| 2026-06-30 | $41.48 | +1.47% | $41.19 | $42.23 | $41.08 | 1.02M |
| 2026-06-29 | $40.88 | +2.07% | $39.55 | $40.91 | $38.61 | 1.19M |
| 2026-06-26 | $40.05 | -1.81% | $40.00 | $40.07 | $38.23 | 5.22M |
| 2026-06-25 | $40.79 | +1.59% | $41.13 | $42.10 | $40.52 | 1.56M |
| 2026-06-24 | $40.15 | +0.15% | $39.84 | $41.11 | $39.35 | 956.50K |
| 2026-06-23 | $40.09 | -6.33% | $41.18 | $41.59 | $40.03 | 1.04M |
| 2026-06-22 | $42.80 | +3.46% | $41.58 | $42.93 | $41.55 | 1.21M |
| 2026-06-18 | $41.37 | +2.83% | $41.38 | $41.81 | $40.94 | 1.82M |
| 2026-06-17 | $40.23 | -0.25% | $40.87 | $41.25 | $39.96 | 823.90K |
| 2026-06-16 | $40.33 | -2.51% | $41.63 | $42.60 | $40.14 | 1.22M |
| 2026-06-15 | $41.37 | +4.00% | $40.98 | $41.47 | $40.19 | 1.36M |
| 2026-06-12 | $39.78 | +0.84% | $40.01 | $40.32 | $38.95 | 709.90K |
| 2026-06-11 | $39.45 | +5.74% | $37.98 | $39.53 | $37.80 | 954.10K |
| 2026-06-10 | $37.31 | -2.36% | $37.64 | $38.60 | $37.07 | 1.15M |
| 2026-06-09 | $38.21 | -0.03% | $38.88 | $39.36 | $36.51 | 1.10M |
| 2026-06-08 | $38.22 | +2.58% | $38.00 | $39.06 | $37.70 | 1.07M |
| 2026-06-05 | $37.26 | -5.34% | $38.56 | $38.97 | $36.84 | 899.70K |
| 2026-06-04 | $39.36 | +1.73% | $37.90 | $39.73 | $37.32 | 1.02M |
| 2026-06-03 | $38.69 | -1.33% | $39.30 | $39.92 | $38.66 | 868.00K |
| 2026-06-02 | $39.21 | +3.70% | $38.22 | $39.60 | $38.11 | 872.10K |
| 2026-06-01 | $37.81 | +1.07% | $36.99 | $37.93 | $36.64 | 865.20K |
| 2026-05-29 | $37.41 | -1.47% | $38.20 | $38.56 | $37.16 | 1.12M |
| 2026-05-28 | $37.97 | +0.93% | $37.84 | $38.29 | $37.12 | 1.08M |
| 2026-05-27 | $37.62 | -1.62% | $38.19 | $38.20 | $36.45 | 985.10K |
| 2026-05-26 | $38.24 | +4.31% | $37.59 | $38.40 | $37.16 | 1.30M |