Knowles Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	37.320	37.320	35.630	36.150	36.150	39
2026-07-27	38.510	38.510	36.021	36.440	36.440	316
2026-07-24	39.610	39.810	36.560	38.610	38.610	104
2026-07-23	36.430	36.840	36.430	36.840	36.840	0
2026-07-22	37.380	37.380	36.230	36.965	36.965	126
2026-07-21	35.790	37.010	35.790	36.820	36.820	8
2026-07-20	35.580	36.270	35.320	35.490	35.490	37
2026-07-17	34.010	35.440	34.010	35.100	35.100	14
2026-07-16	34.760	35.760	34.760	35.320	35.320	3
2026-07-15	37.400	37.400	36.010	36.010	36.010	1
2026-07-14	36.520	37.330	36.520	37.330	37.330	23
2026-07-13	36.490	36.490	35.700	35.700	35.700	76
2026-07-10	36.660	37.140	36.310	37.020	37.020	20
2026-07-09	36.220	36.730	35.990	36.730	36.730	101
2026-07-08	33.680	34.890	33.680	34.800	34.800	138
2026-07-07	35.750	35.950	33.730	34.700	34.700	557
2026-07-06	36.790	38.260	36.750	36.785	36.785	274
2026-07-03	37.280	37.280	37.280	37.280	37.280	0
2026-07-02	41.020	41.020	37.280	37.280	37.280	215
2026-07-01	40.475	41.030	40.475	40.612	40.612	539
2026-06-30	40.510	42.130	40.510	41.669	41.669	43
2026-06-29	40.170	41.510	39.110	40.700	40.700	423
2026-06-26	40.150	41.400	38.251	38.560	38.560	1,127
2026-06-25	41.140	42.030	41.140	41.370	41.370	60
2026-06-24	40.090	40.780	39.470	40.090	40.090	772
2026-06-23	41.500	41.500	40.310	40.580	40.580	444
2026-06-22	41.850	42.090	41.500	42.090	42.090	148
2026-06-19	41.230	41.230	41.230	41.230	41.230	0
2026-06-18	41.410	42.250	40.230	41.230	41.230	66
2026-06-17	41.000	41.310	39.905	39.905	39.905	160
2026-06-16	41.710	42.500	41.095	41.095	41.095	470
2026-06-15	41.120	41.250	40.390	41.040	41.040	806
2026-06-12	40.100	41.070	38.940	39.780	39.780	111
2026-06-11	38.540	38.760	38.065	38.760	38.760	14
2026-06-10	37.240	38.620	37.180	37.180	37.180	21
2026-06-09	38.600	39.360	36.513	37.440	37.440	427
2026-06-08	37.400	38.750	37.400	38.490	38.490	94
2026-06-05	38.300	38.980	37.910	38.050	38.050	374
2026-06-04	39.700	39.700	37.390	38.700	38.700	57
2026-06-03	39.840	39.910	38.890	39.040	39.040	136
2026-06-02	38.400	39.590	38.220	39.250	39.250	197
2026-06-01	37.700	37.900	36.720	37.886	37.886	730
2026-05-29	38.240	38.520	37.340	37.410	37.410	1,257
2026-05-28	37.780	38.330	37.380	38.150	38.150	215
2026-05-27	38.500	39.330	36.690	37.450	37.450	393
2026-05-26	37.750	38.180	36.750	38.180	38.180	564
2026-05-22	35.930	36.230	35.770	36.120	36.120	12
2026-05-21	35.530	35.530	34.950	35.491	35.491	88
2026-05-20	34.860	35.080	34.730	35.080	35.080	30
2026-05-19	33.882	34.590	33.260	34.030	34.030	475
2026-05-18	35.920	35.920	34.700	34.720	34.720	737
2026-05-15	35.105	35.400	34.455	35.020	35.020	290
2026-05-14	36.370	36.790	35.500	35.560	35.560	306
2026-05-13	35.720	36.800	35.720	36.800	36.800	555
2026-05-12	36.330	36.330	34.280	35.050	35.050	142
2026-05-11	35.120	36.380	34.990	36.380	36.380	261
2026-05-08	34.250	35.090	33.900	35.021	35.021	496
2026-05-07	34.570	34.570	33.840	33.840	33.840	407
2026-05-06	35.000	35.000	33.700	33.860	33.860	875
2026-05-05	32.210	33.170	32.150	33.170	33.170	220

← NewerPage 2 of 4 · 239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.