KN - Knowles Corp
24.58
-0.860 -3.499%
Share volume: 464,825
Last Updated: 03-30-2026
Recreation/Household Audio Visual Equipment:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$25.44
-0.86
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $25.79 | $25.79 | $25.82 | $25.82 | $24.43 | $24.43 | $24.58 | $24.58 | 464,825 | $464,825.00 |
| 03-27-2026 | $25.75 | $25.75 | $25.95 | $25.95 | $25.32 | $25.32 | $25.44 | $25.44 | 624,907 | $624,907.00 |
| 03-26-2026 | $26.13 | $26.13 | $26.39 | $26.39 | $25.85 | $25.85 | $25.87 | $25.87 | 623,217 | $623,217.00 |
| 03-25-2026 | $26.51 | $26.51 | $26.77 | $26.77 | $26.21 | $26.21 | $26.65 | $26.65 | 357,927 | $357,927.00 |
| 03-24-2026 | $25.04 | $25.04 | $26.34 | $26.34 | $24.92 | $24.92 | $26.30 | $26.30 | 570,640 | $570,640.00 |
| 03-23-2026 | $25.00 | $25.00 | $25.70 | $25.70 | $24.81 | $24.81 | $25.29 | $25.29 | 610,028 | $610,028.00 |
| 03-20-2026 | $24.73 | $24.73 | $24.86 | $24.86 | $24.00 | $24.00 | $24.20 | $24.20 | 1,071,411 | $1,071,411.00 |
| 03-19-2026 | $24.05 | $24.05 | $25.07 | $25.07 | $23.96 | $23.96 | $24.78 | $24.78 | 503,004 | $503,004.00 |
| 03-18-2026 | $24.88 | $24.88 | $25.11 | $25.11 | $24.51 | $24.51 | $24.56 | $24.56 | 581,641 | $581,641.00 |
| 03-17-2026 | $24.35 | $24.35 | $25.05 | $25.05 | $24.35 | $24.35 | $24.85 | $24.85 | 479,534 | $479,534.00 |