KN - Knowles Corp
31.42
0.990 3.151%
Share volume: 943,412
Last Updated: 04-21-2026
Recreation/Household Audio Visual Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$30.43
0.99
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $30.51 | $30.51 | $31.50 | $31.50 | $30.40 | $30.40 | $31.42 | $31.42 | 943,412 | $943,412.00 |
| 04-20-2026 | $29.84 | $29.84 | $30.68 | $30.68 | $29.81 | $29.81 | $30.43 | $30.43 | 696,096 | $696,096.00 |
| 04-17-2026 | $29.46 | $29.46 | $29.92 | $29.92 | $29.20 | $29.20 | $29.69 | $29.69 | 720,734 | $720,734.00 |
| 04-16-2026 | $28.65 | $28.65 | $29.37 | $29.37 | $28.46 | $28.46 | $29.00 | $29.00 | 422,015 | $422,015.00 |
| 04-15-2026 | $28.79 | $28.79 | $29.00 | $29.00 | $28.31 | $28.31 | $28.76 | $28.76 | 313,234 | $313,234.00 |
| 04-14-2026 | $29.10 | $29.10 | $29.39 | $29.39 | $28.73 | $28.73 | $28.95 | $28.95 | 408,313 | $408,313.00 |
| 04-13-2026 | $28.52 | $28.52 | $28.93 | $28.93 | $28.25 | $28.25 | $28.87 | $28.87 | 553,657 | $553,657.00 |
| 04-10-2026 | $28.16 | $28.16 | $28.76 | $28.76 | $27.89 | $27.89 | $28.68 | $28.68 | 609,569 | $609,569.00 |
| 04-09-2026 | $27.24 | $27.24 | $28.01 | $28.01 | $27.01 | $27.01 | $27.94 | $27.94 | 681,640 | $681,640.00 |
| 04-08-2026 | $27.78 | $27.78 | $28.10 | $28.10 | $27.28 | $27.28 | $27.30 | $27.30 | 852,623 | $852,623.00 |