Knowles Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 32.210 | 33.170 | 32.150 | 33.170 | 33.170 | 220 |
| 2026-05-04 | 31.500 | 32.052 | 31.450 | 31.780 | 31.780 | 1,278 |
| 2026-05-01 | 31.090 | 31.580 | 30.890 | 31.580 | 31.580 | 353 |
| 2026-04-30 | 30.690 | 30.710 | 29.805 | 30.710 | 30.710 | 2,305 |
| 2026-04-29 | 30.520 | 30.563 | 30.280 | 30.280 | 30.280 | 10 |
| 2026-04-28 | 30.600 | 30.890 | 30.080 | 30.230 | 30.230 | 90 |
| 2026-04-27 | 31.340 | 31.340 | 30.830 | 30.830 | 30.830 | 1 |
| 2026-04-24 | 29.530 | 30.189 | 28.892 | 29.781 | 29.781 | 769 |
| 2026-04-23 | 31.740 | 31.860 | 31.740 | 31.860 | 31.860 | 17 |
| 2026-04-22 | 31.420 | 31.920 | 30.965 | 31.060 | 31.060 | 257 |
| 2026-04-21 | 30.806 | 31.220 | 30.806 | 31.170 | 31.170 | 197 |
| 2026-04-20 | 29.810 | 30.540 | 29.690 | 30.321 | 30.321 | 256 |
| 2026-04-17 | 29.498 | 29.611 | 29.330 | 29.611 | 29.611 | 103 |
| 2026-04-16 | 29.010 | 29.131 | 28.870 | 28.900 | 28.900 | 34 |
| 2026-04-15 | 29.440 | 29.440 | 28.410 | 28.470 | 28.470 | 75 |
| 2026-04-14 | 28.835 | 29.290 | 28.825 | 29.030 | 29.030 | 156 |
| 2026-04-13 | 28.120 | 28.850 | 28.120 | 28.488 | 28.488 | 176 |
| 2026-04-10 | 28.248 | 28.250 | 28.010 | 28.010 | 28.010 | 63 |
| 2026-04-09 | 27.630 | 27.630 | 27.580 | 27.600 | 27.600 | 30 |
| 2026-04-08 | 28.190 | 28.190 | 27.680 | 27.763 | 27.763 | 432 |
| 2026-04-07 | 26.060 | 26.740 | 26.060 | 26.302 | 26.302 | 680 |
| 2026-04-02 | 26.110 | 26.700 | 26.000 | 26.700 | 26.700 | 0 |
| 2026-04-01 | 26.110 | 26.700 | 26.000 | 26.700 | 26.700 | 250 |
| 2026-03-31 | 25.160 | 25.160 | 24.920 | 24.977 | 24.977 | 26 |
| 2026-03-30 | 26.010 | 26.010 | 24.910 | 24.910 | 24.910 | 10 |
| 2026-03-27 | 26.180 | 26.390 | 25.770 | 25.770 | 25.770 | 4 |
| 2026-03-26 | 26.200 | 26.900 | 26.120 | 26.900 | 26.900 | 4 |
| 2026-03-25 | 26.560 | 26.600 | 26.481 | 26.481 | 26.481 | 270 |
| 2026-03-24 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 4 |
| 2026-03-23 | 24.975 | 25.220 | 24.510 | 25.220 | 25.220 | 52 |
| 2026-03-20 | 24.230 | 24.230 | 24.085 | 24.085 | 24.085 | 61 |
| 2026-03-19 | 24.010 | 24.500 | 23.880 | 24.500 | 24.500 | 1 |
| 2026-03-18 | 24.590 | 24.590 | 24.590 | 24.590 | 24.590 | 0 |
| 2026-03-17 | 24.800 | 24.800 | 24.690 | 24.690 | 24.690 | 18 |
| 2026-03-16 | 24.896 | 24.896 | 24.896 | 24.896 | 24.896 | 20 |
| 2026-03-13 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2026-03-12 | 24.940 | 25.150 | 24.940 | 25.150 | 25.150 | 0 |
| 2026-03-11 | 25.530 | 25.530 | 25.530 | 25.530 | 25.530 | 0 |
| 2026-03-10 | 24.760 | 25.530 | 24.760 | 25.530 | 25.530 | 3 |
| 2026-03-09 | 24.368 | 24.510 | 24.368 | 24.510 | 24.510 | 60 |
| 2026-03-06 | 24.520 | 24.790 | 24.410 | 24.790 | 24.790 | 53 |
| 2026-03-05 | 26.090 | 26.210 | 26.090 | 26.210 | 26.210 | 1 |
| 2026-03-04 | 26.170 | 26.170 | 26.170 | 26.170 | 26.170 | 14 |
| 2026-03-03 | 26.590 | 26.590 | 25.750 | 25.750 | 25.750 | 19 |
| 2026-03-02 | 26.744 | 26.910 | 26.460 | 26.660 | 26.660 | 118 |
| 2026-02-27 | 27.395 | 27.395 | 26.900 | 27.160 | 27.160 | 271 |
| 2026-02-26 | 28.510 | 28.510 | 27.730 | 27.971 | 27.971 | 246 |
| 2026-02-25 | 28.340 | 28.670 | 28.340 | 28.670 | 28.670 | 234 |
| 2026-02-24 | 27.570 | 28.470 | 27.570 | 28.200 | 28.200 | 750 |
| 2026-02-23 | 27.200 | 27.200 | 27.200 | 27.200 | 27.200 | 1 |
| 2026-02-20 | 27.670 | 27.670 | 27.635 | 27.635 | 27.635 | 63 |
| 2026-02-19 | 27.169 | 27.169 | 27.150 | 27.150 | 27.150 | 32 |
| 2026-02-18 | 27.304 | 27.304 | 27.304 | 27.304 | 27.304 | 0 |
| 2026-02-17 | 27.304 | 27.304 | 27.304 | 27.304 | 27.304 | 500 |
| 2026-02-16 | 26.408 | 26.408 | 26.408 | 26.408 | 26.408 | 0 |
| 2026-02-13 | 26.408 | 26.408 | 26.408 | 26.408 | 26.408 | 0 |
| 2026-02-12 | 27.440 | 27.440 | 26.320 | 26.408 | 26.408 | 1,573 |
| 2026-02-11 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 1 |
| 2026-02-10 | 27.085 | 27.085 | 26.830 | 26.830 | 26.830 | 403 |
| 2026-02-09 | 26.648 | 27.370 | 26.648 | 27.338 | 27.338 | 320 |
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.