Knowles Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	34.840	34.930	34.350	34.860	34.860	116
2026-10-20	34.000	34.640	33.660	34.275	34.275	36
2026-10-19	34.430	34.790	34.120	34.220	34.220	4
2026-10-16	33.530	34.220	33.530	33.610	33.610	55
2026-10-15	33.680	34.370	33.130	33.810	33.810	31
2026-10-14	35.890	36.030	34.670	34.670	34.670	82
2026-10-13	35.850	36.360	35.850	36.350	36.350	3
2026-10-12	35.850	36.480	35.850	36.480	36.480	400
2026-10-09	37.200	37.860	36.780	37.070	37.070	106
2026-10-08	38.030	38.030	37.014	37.370	37.370	127
2026-10-07	37.880	38.220	37.810	37.900	37.900	2
2026-10-06	40.000	40.000	39.135	39.299	39.299	300
2026-10-05	39.690	40.490	39.260	39.260	39.260	5
2026-10-02	38.060	40.000	38.060	40.000	40.000	4
2026-10-01	37.140	37.650	36.720	37.250	37.250	115
2026-09-30	37.820	37.820	37.180	37.180	37.180	13
2026-09-29	37.890	37.890	36.945	37.120	37.120	3,173
2026-09-28	37.190	37.530	36.400	37.220	37.220	310
2026-09-25	36.910	37.798	36.650	37.590	37.590	215
2026-09-24	36.060	37.143	36.060	37.143	37.143	94
2026-09-23	36.440	36.580	36.350	36.530	36.530	155
2026-09-22	35.940	36.930	35.940	36.930	36.930	2,202
2026-09-21	35.730	36.071	35.730	35.968	35.968	1,008

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.