Knowles CorporationKNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.55 | $25.10 | $24.20 | $25.03 | 104,390 |
| 1/30/2026 | $24.24 | $24.58 | $24.15 | $24.24 | 682,200 |
| 1/29/2026 | $24.42 | $24.71 | $23.95 | $24.57 | 598,215 |
| 1/28/2026 | $24.26 | $24.68 | $24.10 | $24.32 | 649,800 |
| 1/27/2026 | $24.20 | $24.53 | $23.94 | $24.23 | 379,400 |
| 1/26/2026 | $23.82 | $24.33 | $23.73 | $24.18 | 447,000 |
| 1/23/2026 | $24.68 | $24.75 | $23.77 | $23.94 | 374,228 |
| 1/22/2026 | $25.21 | $25.33 | $24.76 | $24.82 | 597,343 |
| 1/21/2026 | $24.00 | $25.05 | $24.00 | $24.89 | 545,325 |
| 1/20/2026 | $23.96 | $24.48 | $23.85 | $24.04 | 525,323 |
| 1/16/2026 | $25.00 | $25.07 | $24.47 | $24.58 | 719,436 |
| 1/15/2026 | $24.25 | $25.24 | $24.25 | $24.93 | 988,500 |
| 1/14/2026 | $23.44 | $24.06 | $23.24 | $24.00 | 786,000 |
| 1/13/2026 | $23.22 | $23.56 | $23.08 | $23.40 | 439,600 |
| 1/12/2026 | $23.02 | $23.23 | $22.89 | $23.13 | 435,200 |
| 1/9/2026 | $22.55 | $23.14 | $22.24 | $23.13 | 660,900 |
| 1/8/2026 | $22.35 | $22.63 | $21.90 | $22.54 | 897,245 |
| 1/7/2026 | $23.46 | $23.49 | $22.18 | $22.54 | 1.09M |
| 1/6/2026 | $22.38 | $23.60 | $22.22 | $23.52 | 1.06M |
| 1/5/2026 | $22.16 | $22.72 | $22.16 | $22.39 | 697,108 |
| 1/2/2026 | $21.72 | $21.99 | $21.53 | $21.95 | 726,146 |
| 12/31/2025 | $21.74 | $21.80 | $21.38 | $21.43 | 538,807 |
| 12/30/2025 | $21.44 | $21.79 | $21.38 | $21.60 | 537,043 |
| 12/29/2025 | $21.85 | $21.95 | $21.45 | $21.61 | 417,900 |
| 12/26/2025 | $22.13 | $22.18 | $21.89 | $21.90 | 375,700 |
| 12/24/2025 | $21.98 | $22.17 | $21.89 | $22.07 | 196,200 |
| 12/23/2025 | $22.06 | $22.13 | $21.90 | $22.01 | 548,732 |
| 12/22/2025 | $22.33 | $22.42 | $22.13 | $22.15 | 606,111 |
| 12/19/2025 | $21.80 | $22.11 | $21.80 | $22.11 | 2.39M |
| 12/18/2025 | $22.26 | $22.30 | $21.75 | $21.89 | 968,727 |
| 12/17/2025 | $22.46 | $22.61 | $21.75 | $21.89 | 1.02M |
| 12/16/2025 | $22.49 | $22.63 | $22.27 | $22.32 | 863,000 |
| 12/15/2025 | $22.97 | $23.02 | $22.15 | $22.49 | 894,000 |
| 12/12/2025 | $24.10 | $24.10 | $22.74 | $22.88 | 540,243 |
| 12/11/2025 | $23.85 | $24.18 | $23.63 | $24.04 | 731,300 |
| 12/10/2025 | $23.29 | $24.10 | $23.19 | $23.82 | 828,241 |
| 12/9/2025 | $23.46 | $23.70 | $23.37 | $23.47 | 414,547 |
| 12/8/2025 | $23.57 | $23.71 | $23.24 | $23.42 | 708,300 |
| 12/5/2025 | $23.35 | $23.70 | $23.20 | $23.37 | 757,906 |
| 12/4/2025 | $22.86 | $23.60 | $22.82 | $23.41 | 563,700 |
| 12/3/2025 | $22.97 | $23.02 | $22.51 | $23.02 | 1.29M |
| 12/2/2025 | $22.67 | $22.96 | $22.49 | $22.85 | 621,400 |
| 12/1/2025 | $22.27 | $22.48 | $22.17 | $22.43 | 478,300 |
| 11/28/2025 | $22.60 | $22.60 | $22.37 | $22.48 | 337,907 |
| 11/26/2025 | $22.31 | $22.83 | $22.26 | $22.45 | 849,117 |
| 11/25/2025 | $21.95 | $22.58 | $21.85 | $22.43 | 576,752 |
| 11/24/2025 | $21.57 | $21.90 | $21.35 | $21.84 | 621,135 |
| 11/21/2025 | $20.62 | $21.56 | $20.62 | $21.34 | 636,224 |
| 11/20/2025 | $21.64 | $21.80 | $20.57 | $20.67 | 537,219 |
| 11/19/2025 | $21.08 | $21.46 | $21.05 | $21.13 | 635,916 |
| 11/18/2025 | $21.09 | $21.37 | $21.00 | $21.14 | 682,800 |
| 11/17/2025 | $21.60 | $21.73 | $21.22 | $21.26 | 521,200 |
| 11/14/2025 | $21.50 | $21.77 | $21.28 | $21.65 | 813,719 |
| 11/13/2025 | $22.32 | $22.52 | $21.62 | $21.88 | 807,100 |
| 11/12/2025 | $22.70 | $22.99 | $22.46 | $22.52 | 685,514 |
| 11/11/2025 | $22.55 | $22.66 | $22.35 | $22.65 | 666,700 |
| 11/10/2025 | $23.36 | $23.76 | $22.48 | $22.63 | 700,500 |
| 11/7/2025 | $22.34 | $22.60 | $22.09 | $22.58 | 868,847 |
| 11/6/2025 | $22.97 | $23.24 | $22.46 | $22.52 | 759,900 |
| 11/5/2025 | $22.76 | $23.27 | $22.67 | $23.04 | 800,730 |
| 11/4/2025 | $23.12 | $23.51 | $22.62 | $22.68 | 770,105 |