Knowles Corp. historical data

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

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
2026-09-18	35.430	35.430	35.430	35.430	35.430	5
2026-09-17	35.998	36.000	35.480	35.588	35.588	741
2026-09-16	35.150	35.350	35.150	35.350	35.350	2
2026-09-15	34.610	34.610	34.440	34.440	34.440	3
2026-09-14	35.720	35.720	34.620	34.620	34.620	43
2026-09-11	35.180	36.921	35.180	36.820	36.820	10
2026-09-10	36.150	36.150	35.430	35.540	35.540	1
2026-09-09	34.470	35.930	34.470	35.550	35.550	2
2026-09-08	35.480	36.720	35.480	35.830	35.830	7
2026-09-04	34.330	35.199	34.330	35.199	35.199	101
2026-09-03	33.990	34.650	33.820	34.650	34.650	14
2026-09-02	34.250	35.010	33.660	34.840	34.840	13
2026-09-01	34.120	34.410	33.790	34.410	34.410	51
2026-08-31	34.270	34.990	34.130	34.255	34.255	160
2026-08-28	35.680	35.680	34.560	34.560	34.560	1
2026-08-27	35.110	35.110	34.910	34.910	34.910	2
2026-08-26	33.735	34.120	33.546	33.954	33.954	1,036
2026-08-25	33.860	33.860	32.910	33.380	33.380	29
2026-08-24	33.030	33.360	32.000	32.600	32.600	88
2026-08-21	34.500	35.100	33.195	33.290	33.290	20
2026-08-20	34.800	34.800	33.870	34.080	34.080	568
2026-08-19	36.610	36.610	34.560	34.990	34.990	53
2026-08-18	39.000	39.000	35.660	36.140	36.140	1,754
2026-08-17	39.321	39.679	39.321	39.679	39.679	1,043
2026-08-14	36.760	39.040	36.760	38.410	38.410	72
2026-08-13	39.500	39.650	38.220	38.700	38.700	43
2026-08-12	39.740	39.950	38.919	38.990	38.990	267
2026-08-11	38.210	39.410	38.210	38.650	38.650	15
2026-08-10	40.170	40.170	38.510	38.720	38.720	256
2026-08-07	40.400	40.400	39.080	39.130	39.130	121
2026-08-06	39.368	40.460	38.030	39.760	39.760	20
2026-08-05	41.010	41.010	40.030	40.370	40.370	70
2026-08-04	38.880	40.190	38.310	40.190	40.190	173
2026-08-03	37.730	37.730	35.290	37.290	37.290	37
2026-07-31	37.089	37.150	36.220	36.970	36.970	3
2026-07-30	36.215	36.260	36.215	36.260	36.260	31
2026-07-29	35.450	36.100	34.110	34.110	34.110	366

Page 1 of 3 · 129 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.