KN - Knowles Corp
30.61
-0.660 -2.156%
Share volume: 2,202,687
Last Updated: 04-24-2026
Recreation/Household Audio Visual Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$31.27
-0.66
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $31.29 | $31.29 | $31.45 | $31.45 | $28.60 | $28.60 | $30.61 | $30.61 | 2,202,687 | $2,004,089.00 |
| 04-23-2026 | $30.65 | $30.65 | $31.90 | $31.90 | $30.65 | $30.65 | $31.27 | $31.27 | 1,266,294 | $1,266,294.00 |
| 04-22-2026 | $31.75 | $31.75 | $31.95 | $31.95 | $30.26 | $30.26 | $30.53 | $30.53 | 1,476,715 | $1,476,715.00 |
| 04-21-2026 | $30.51 | $30.51 | $31.50 | $31.50 | $30.40 | $30.40 | $31.42 | $31.42 | 944,030 | $944,030.00 |
| 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 |