KN - Knowles Corp
35.25
-1.010 -2.865%
Share volume: 1,565,869
Last Updated: 05-12-2026
Recreation/Household Audio Visual Equipment:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$36.26
-1.01
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $35.84 | $35.84 | $35.98 | $35.98 | $34.35 | $34.35 | $35.25 | $35.25 | 1,565,869 | $1,565,869.00 |
| 05-11-2026 | $35.60 | $35.60 | $36.41 | $36.41 | $35.10 | $35.10 | $36.26 | $36.26 | 1,722,201 | $1,722,201.00 |
| 05-08-2026 | $34.19 | $34.19 | $35.35 | $35.35 | $34.03 | $34.03 | $35.28 | $35.28 | 1,162,309 | $1,162,309.00 |
| 05-07-2026 | $34.28 | $34.28 | $34.36 | $34.36 | $33.75 | $33.75 | $33.81 | $33.81 | 934,066 | $934,066.00 |
| 05-06-2026 | $34.10 | $34.10 | $34.67 | $34.67 | $33.59 | $33.59 | $33.96 | $33.96 | 1,101,910 | $1,101,910.00 |
| 05-05-2026 | $32.26 | $32.26 | $33.56 | $33.56 | $32.04 | $32.04 | $33.28 | $33.28 | 1,353,297 | $1,353,297.00 |
| 05-04-2026 | $31.65 | $31.65 | $32.20 | $32.20 | $31.28 | $31.28 | $31.93 | $31.93 | 623,678 | $623,678.00 |
| 05-01-2026 | $31.19 | $31.19 | $31.78 | $31.78 | $30.93 | $30.93 | $31.65 | $31.65 | 768,294 | $768,294.00 |
| 04-30-2026 | $30.73 | $30.73 | $31.26 | $31.26 | $29.68 | $29.68 | $31.19 | $31.19 | 914,424 | $914,424.00 |
| 04-29-2026 | $30.56 | $30.56 | $30.63 | $30.63 | $29.83 | $29.83 | $30.36 | $30.36 | 776,023 | $776,023.00 |