Knowles Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 23.740 | 23.740 | 23.740 | 23.740 | 23.740 | 1 |
| 2025-10-16 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 2 |
| 2025-10-14 | 22.770 | 22.910 | 22.770 | 22.910 | 22.910 | 51 |
| 2025-10-13 | 22.823 | 23.090 | 22.823 | 23.090 | 23.090 | 171 |
| 2025-10-09 | 23.780 | 23.780 | 23.060 | 23.101 | 23.101 | 5,670 |
| 2025-10-07 | 24.500 | 24.500 | 23.612 | 23.620 | 23.620 | 557 |
| 2025-10-06 | 25.000 | 25.080 | 24.365 | 24.365 | 24.365 | 456 |
| 2025-10-03 | 24.210 | 24.210 | 24.190 | 24.190 | 24.190 | 175 |
| 2025-10-02 | 23.998 | 23.998 | 23.990 | 23.990 | 23.990 | 342 |
| 2025-10-01 | 23.380 | 23.595 | 23.160 | 23.595 | 23.595 | 425 |
| 2025-09-29 | 23.130 | 23.130 | 23.130 | 23.130 | 23.130 | 5 |
| 2025-09-26 | 23.130 | 23.130 | 23.130 | 23.130 | 23.130 | 1 |
| 2025-09-23 | 23.179 | 23.220 | 23.168 | 23.168 | 23.168 | 697 |
| 2025-09-22 | 22.730 | 22.730 | 22.730 | 22.730 | 22.730 | 100 |
| 2025-09-19 | 22.900 | 22.900 | 22.535 | 22.535 | 22.535 | 81 |
| 2025-09-16 | 22.120 | 22.120 | 21.975 | 21.975 | 21.975 | 122 |
| 2025-09-11 | 22.000 | 22.090 | 22.000 | 22.090 | 22.090 | 4 |
| 2025-09-10 | 21.540 | 21.540 | 21.540 | 21.540 | 21.540 | 2 |
| 2025-09-09 | 21.185 | 21.185 | 21.185 | 21.185 | 21.185 | 170 |
| 2025-09-04 | 21.070 | 21.070 | 21.030 | 21.030 | 21.030 | 99 |
| 2025-09-02 | 20.910 | 20.927 | 20.828 | 20.828 | 20.828 | 2,812 |
| 2025-08-26 | 21.270 | 21.270 | 21.270 | 21.270 | 21.270 | 19 |
| 2025-08-22 | 21.280 | 21.445 | 21.280 | 21.445 | 21.445 | 170 |
| 2025-08-18 | 20.626 | 20.680 | 20.626 | 20.650 | 20.650 | 403 |
| 2025-08-14 | 20.680 | 20.680 | 20.400 | 20.400 | 20.400 | 113 |
| 2025-08-13 | 20.260 | 20.950 | 20.260 | 20.950 | 20.950 | 140 |
| 2025-08-11 | 20.045 | 20.106 | 19.940 | 19.940 | 19.940 | 450 |
| 2025-08-08 | 19.930 | 19.930 | 19.930 | 19.930 | 19.930 | 5 |
| 2025-08-06 | 19.870 | 19.870 | 19.522 | 19.522 | 19.522 | 491 |
| 2025-08-04 | 19.870 | 19.870 | 19.870 | 19.870 | 19.870 | 6 |
| 2025-07-30 | 20.750 | 21.050 | 20.750 | 21.030 | 21.030 | 15 |
| 2025-07-29 | 20.998 | 21.192 | 20.790 | 20.924 | 20.924 | 164 |
| 2025-07-28 | 20.500 | 20.690 | 20.240 | 20.690 | 20.690 | 201 |
| 2025-07-25 | 20.275 | 20.860 | 19.930 | 20.498 | 20.498 | 2,138 |
| 2025-07-24 | 18.370 | 18.972 | 18.370 | 18.972 | 18.972 | 29 |
| 2025-07-23 | 18.780 | 18.780 | 18.780 | 18.780 | 18.780 | 27 |
| 2025-07-09 | 18.193 | 18.193 | 18.193 | 18.193 | 18.193 | 1 |
| 2025-07-07 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 69 |
| 2025-07-02 | 17.698 | 17.698 | 17.690 | 17.690 | 17.690 | 4 |
| 2025-07-01 | 18.058 | 18.058 | 18.058 | 18.058 | 18.058 | 64 |
| 2025-06-30 | 17.710 | 17.820 | 17.650 | 17.650 | 17.650 | 133 |
| 2025-06-20 | 17.210 | 17.210 | 17.210 | 17.210 | 17.210 | 8 |
| 2025-06-18 | 17.202 | 17.220 | 17.200 | 17.200 | 17.200 | 53 |
| 2025-06-16 | 17.130 | 17.130 | 17.130 | 17.130 | 17.130 | 200 |
| 2025-06-13 | 17.140 | 17.140 | 17.140 | 17.140 | 17.140 | 1 |
| 2025-06-05 | 16.670 | 16.700 | 16.670 | 16.700 | 16.700 | 9 |
| 2025-06-03 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 1 |
| 2025-06-02 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 30 |
| 2025-05-22 | 16.475 | 16.475 | 16.475 | 16.475 | 16.475 | 27 |
| 2025-05-20 | 16.995 | 16.995 | 16.995 | 16.995 | 16.995 | 125 |
| 2025-05-15 | 16.945 | 17.085 | 16.835 | 17.085 | 17.085 | 2,069 |
| 2025-05-12 | 17.446 | 17.448 | 17.446 | 17.448 | 17.448 | 210 |
| 2025-05-02 | 16.538 | 16.580 | 16.505 | 16.505 | 16.505 | 103 |
| 2025-05-01 | 15.960 | 15.960 | 15.872 | 15.875 | 15.875 | 268 |
| 2025-04-30 | 15.670 | 15.670 | 15.670 | 15.670 | 15.670 | 100 |
| 2025-04-28 | 16.070 | 16.070 | 16.070 | 16.070 | 16.070 | 20 |
| 2025-04-17 | 14.380 | 14.395 | 14.285 | 14.389 | 14.389 | 454 |
| 2025-04-16 | 14.301 | 14.301 | 14.301 | 14.301 | 14.301 | 4 |
| 2025-04-14 | 14.451 | 14.451 | 14.451 | 14.451 | 14.451 | 263 |
| 2025-04-11 | 14.360 | 14.510 | 14.265 | 14.275 | 14.275 | 163 |
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.