KN - Knowles Corp
25.69
-0.930 -3.620%
Share volume: 436,277
Last Updated: 03-05-2026
Recreation/Household Audio Visual Equipment:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$26.62
-0.93
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $26.21 | $26.21 | $26.46 | $26.46 | $25.42 | $25.42 | $25.69 | $25.69 | 436,277 | $436,277.00 |
| 03-04-2026 | $26.65 | $26.65 | $26.83 | $26.83 | $25.92 | $25.92 | $26.62 | $26.62 | 636,824 | $636,824.00 |
| 03-03-2026 | $26.68 | $26.68 | $26.77 | $26.77 | $25.74 | $25.74 | $26.26 | $26.26 | 833,825 | $833,825.00 |
| 03-02-2026 | $26.67 | $26.67 | $27.71 | $27.71 | $26.53 | $26.53 | $27.60 | $27.60 | 760,042 | $760,042.00 |
| 02-27-2026 | $27.42 | $27.42 | $27.58 | $27.58 | $26.90 | $26.90 | $27.17 | $27.17 | 688,339 | $688,339.00 |
| 02-26-2026 | $28.64 | $28.64 | $28.74 | $28.74 | $27.58 | $27.58 | $27.92 | $27.92 | 616,533 | $616,533.00 |
| 02-25-2026 | $28.42 | $28.42 | $28.72 | $28.72 | $28.12 | $28.12 | $28.48 | $28.48 | 561,795 | $561,795.00 |
| 02-24-2026 | $27.58 | $27.58 | $28.47 | $28.47 | $27.53 | $27.53 | $28.07 | $28.07 | 572,354 | $572,354.00 |
| 02-23-2026 | $27.38 | $27.38 | $27.55 | $27.55 | $27.17 | $27.17 | $27.48 | $27.48 | 658,214 | $658,214.00 |
| 02-20-2026 | $27.15 | $27.15 | $27.77 | $27.77 | $27.05 | $27.05 | $27.54 | $27.54 | 549,340 | $549,340.00 |