Dark

KN
KNOWLES CORPORATION
stock NYSE

At Close

May 23, 2025 3:59:59 PM EDT

16.22USD-1.429%(-0.23)463,695

16.21Bid 16.23Ask 0.02Spread

Pre-market

0.00USD-100.000%(-16.45)0

After-hours

May 23, 2025 4:00:30 PM EDT

16.21USD-0.062%(-0.01)2,731

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	16.15	107.9100	16.1400	16.22	-1.398%	463,695	0.000%
2025-05-22	16.43	16.6400	16.4090	16.45	-0.121%	502,910	-1.398%
2025-05-21	16.56	16.7350	16.4200	16.47	-2.081%	514,648	-1.518%
2025-05-20	16.84	17.0308	16.6800	16.82	-0.650%	554,305	-3.567%
2025-05-19	16.82	17.0100	16.8000	16.93	-1.110%	531,520	-4.194%
2025-05-16	17.08	17.1500	16.9600	17.12	+0.293%	778,157	-5.257%
2025-05-15	16.84	17.2800	16.8200	17.07	+0.412%	659,451	-4.979%
2025-05-14	17.34	17.3500	16.9900	17.00	-2.130%	704,536	-4.588%
2025-05-13	17.34	17.6200	17.1800	17.37	+0.696%	547,363	-6.621%
2025-05-12	17.37	17.5700	17.1600	17.25	+4.927%	701,948	-5.971%
2025-05-09	16.43	16.6000	16.3400	16.44	+0.428%	593,013	-1.338%
2025-05-08	16.28	16.6600	16.1850	16.37	+2.185%	616,714	-0.916%
2025-05-07	16.32	16.3200	15.8500	16.02	-0.805%	732,616	+1.248%
2025-05-06	16.05	16.2800	15.9900	16.15	-1.042%	383,161	+0.433%
2025-05-05	16.11	16.4300	16.0700	16.32	-0.609%	662,636	-0.613%
2025-05-02	16.28	16.5800	16.2300	16.42	+2.625%	509,913	-1.218%
2025-05-01	15.88	16.1000	15.8200	16.00	+1.652%	613,780	+1.375%
2025-04-30	15.64	15.8100	15.4300	15.74	-1.502%	782,092	+3.050%
2025-04-29	15.94	16.0500	15.8500	15.98	-0.312%	718,152	+1.502%
2025-04-28	16.07	16.2100	15.7100	16.03	-0.373%	734,923	+1.185%
2025-04-25	15.69	16.1000	15.3050	16.09	+2.812%	1,463,987	+0.808%
2025-04-24	15.00	15.6900	14.8850	15.65	+5.601%	816,422	+3.642%
2025-04-23	14.88	15.2800	14.7800	14.82	+2.917%	819,299	+9.447%
2025-04-22	14.53	14.6700	14.3050	14.40	+0.699%	954,205	+12.639%
2025-04-21	14.20	14.3300	14.0950	14.30	-0.970%	950,547	+13.427%
2025-04-17	14.27	14.4600	14.1900	14.44	+1.333%	1,194,423	+12.327%
2025-04-16	14.29	14.5100	13.8700	14.25	-1.656%	826,820	+13.825%
2025-04-15	14.47	14.7300	14.3500	14.49	-0.889%	1,051,413	+11.939%
2025-04-14	14.89	15.0000	14.3700	14.62	+0.068%	868,392	+10.944%
2025-04-11	14.31	14.6800	14.0900	14.61	+0.412%	925,551	+11.020%
2025-04-10	14.53	14.6900	14.1500	14.55	-3.515%	1,401,942	+11.478%
2025-04-09	12.78	15.2300	12.7650	15.08	+16.990%	1,705,468	+7.560%
2025-04-08	13.72	13.7566	12.7000	12.89	-1.603%	1,319,038	+25.834%
2025-04-07	12.89	13.5500	12.1900	13.10	+2.665%	1,414,674	+23.817%
2025-04-04	12.81	12.9600	12.2400	12.76	-5.271%	1,117,559	+27.116%
2025-04-03	14.35	14.4414	13.4100	13.47	-11.730%	975,235	+20.416%
2025-04-02	14.96	15.3100	14.9600	15.26	+0.726%	550,374	+6.291%
2025-04-01	15.11	15.4150	15.0450	15.15	-0.329%	609,634	+7.063%
2025-03-31	15.10	15.3150	14.9500	15.20	-0.977%	608,816	+6.711%
2025-03-28	15.86	15.9150	15.2500	15.35	-3.701%	543,385	+5.668%
2025-03-27	16.05	16.0500	15.7800	15.94	-0.685%	540,365	+1.757%
2025-03-26	16.20	16.2200	15.9392	16.05	-0.681%	515,263	+1.059%
2025-03-25	16.26	16.3350	16.0650	16.16	-0.859%	668,715	+0.371%
2025-03-24	16.32	16.4500	16.1850	16.30	+2.066%	503,805	-0.491%
2025-03-21	15.89	16.0600	15.7300	15.97	-0.869%	2,608,863	+1.565%
2025-03-20	16.15	16.4400	16.0600	16.11	-1.708%	541,291	+0.683%
2025-03-19	16.20	16.5300	16.0600	16.39	+1.486%	745,919	-1.037%
2025-03-18	16.05	16.2400	16.0300	16.15	-0.309%	566,207	+0.433%
2025-03-17	15.96	16.2450	15.9500	16.20	+1.124%	582,249	+0.123%
2025-03-14	15.80	16.1000	15.7200	16.02	+1.328%	635,799	+1.248%
2025-03-13	16.19	16.4400	15.7800	15.81	-2.528%	519,119	+2.593%
2025-03-12	16.42	16.4500	16.0300	16.22	-0.307%	946,576	0.000%
2025-03-11	16.54	16.8200	16.1500	16.27	-0.974%	1,144,950	-0.307%
2025-03-10	16.15	16.4900	16.0000	16.43	+0.122%	1,321,939	-1.278%
2025-03-07	16.12	16.4100	15.9250	16.41	+1.171%	994,408	-1.158%
2025-03-06	15.97	16.4350	15.9000	16.22	+0.309%	1,058,685	0.000%
2025-03-05	15.90	16.3200	15.9000	16.17	+2.148%	1,349,701	+0.309%
2025-03-04	15.75	16.1450	15.5400	15.83	-0.690%	1,017,037	+2.464%
2025-03-03	16.64	16.6600	15.8900	15.94	-3.918%	839,972	+1.757%
2025-02-28	16.47	16.7700	16.3550	16.59	+0.121%	1,186,267	-2.230%
2025-02-27	17.03	17.1800	16.5400	16.57	-2.701%	1,401,415	-2.112%
2025-02-26	17.29	17.4500	16.9550	17.03	-1.390%	758,914	-4.756%
2025-02-25	17.47	17.6800	17.2350	17.27	-1.371%	984,772	-6.080%
2025-02-24	17.64	17.7800	17.4550	17.51	-0.398%	709,955	-7.367%
2025-02-21	18.05	18.2000	17.4950	17.58	-1.457%	1,022,540	-7.736%
2025-02-20	17.96	18.0600	17.7600	17.84	-1.218%	500,032	-9.081%
2025-02-19	18.32	18.5300	18.0600	18.06	-1.527%	918,969	-10.188%
2025-02-18	18.28	18.7400	18.0550	18.34	+0.273%	1,030,369	-11.559%
2025-02-14	16.70	18.6500	16.1400	18.29	+0.219%	1,607,776	-11.318%
2025-02-13	18.05	18.2600	18.0250	18.25	+0.996%	926,383	-11.123%
2025-02-12	17.97	18.2400	17.8300	18.07	-1.311%	653,150	-10.238%
2025-02-11	18.04	18.5550	18.0400	18.31	+0.549%	594,996	-11.415%
2025-02-10	18.35	18.4100	18.1750	18.21	-0.055%	714,202	-10.928%
2025-02-07	18.55	18.6200	18.0900	18.22	-1.832%	605,257	-10.977%
2025-02-06	18.79	18.9400	18.4800	18.56	-1.119%	659,841	-12.608%
2025-02-05	18.67	18.8614	18.5400	18.77	+1.295%	429,043	-13.586%
2025-02-04	18.21	18.6500	18.1650	18.53	+1.423%	443,532	-12.466%
2025-02-03	18.45	18.6000	18.1400	18.27	-3.487%	528,462	-11.221%
2025-01-31	18.94	19.3300	18.8700	18.93	-0.106%	699,593	-14.316%
2025-01-30	19.35	19.4300	18.9100	18.95	-0.785%	572,687	-14.406%
2025-01-29	19.27	19.4400	19.0650	19.10	-0.831%	607,869	-15.079%
2025-01-28	19.20	19.4000	18.9500	19.26	-0.052%	605,470	-15.784%
2025-01-27	19.66	19.8500	19.2000	19.27	-3.409%	768,294	-15.828%
2025-01-24	20.31	20.3650	19.8600	19.95	-2.302%	539,452	-18.697%
2025-01-23	20.09	20.4300	19.9700	20.42	+0.393%	509,163	-20.568%
2025-01-22	20.61	20.8100	20.3200	20.34	-1.166%	534,643	-20.256%
2025-01-21	20.56	20.7701	20.4500	20.58	+1.031%	422,066	-21.186%
2025-01-17	20.31	20.4500	20.1700	20.37	+1.850%	375,952	-20.373%
2025-01-16	20.10	20.1650	19.9200	20.00	-0.150%	419,460	-18.900%
2025-01-15	20.00	20.1700	19.6650	20.03	+2.298%	449,021	-19.021%
2025-01-14	19.46	19.7600	19.3800	19.58	+1.293%	322,971	-17.160%
2025-01-13	19.08	19.3900	19.0300	19.33	-0.566%	332,388	-16.089%
2025-01-10	19.50	19.7400	19.2809	19.44	-2.508%	464,093	-16.564%
2025-01-08	20.03	20.0750	19.6700	19.94	-1.677%	508,422	-18.656%
2025-01-07	20.60	20.8550	20.1900	20.28	-0.734%	1,124,082	-20.020%
2025-01-06	20.31	20.7400	20.2700	20.43	+0.789%	521,622	-20.607%
2025-01-03	20.12	20.2900	19.9500	20.27	+1.299%	316,542	-19.980%
2025-01-02	20.09	20.2800	19.8200	20.01	+0.401%	344,934	-18.941%
2024-12-31	20.00	20.1800	19.8900	19.93	0.000%	329,823	-18.615%
2024-12-30	19.73	20.1300	19.5500	19.93	-0.250%	511,424	-18.615%
2024-12-27	20.01	20.2200	19.7800	19.98	-0.991%	445,558	-18.819%
2024-12-26	19.79	20.1800	19.7700	20.18	+1.356%	383,557	-19.623%
2024-12-24	19.79	19.9350	19.6800	19.91	+0.759%	282,637	-18.533%
2024-12-23	19.29	19.8000	19.2900	19.76	+1.856%	544,598	-17.915%
2024-12-20	19.30	19.8300	19.3000	19.40	-0.716%	1,627,657	-16.392%
2024-12-19	19.38	19.6400	19.2800	19.54	+1.612%	973,996	-16.991%
2024-12-18	19.93	20.2000	19.0550	19.23	-2.584%	1,277,451	-15.653%
2024-12-17	20.09	20.2800	19.7200	19.74	-2.422%	697,402	-17.832%
2024-12-16	19.85	20.4900	19.7600	20.23	+2.069%	867,562	-19.822%
2024-12-13	19.75	19.8300	19.5700	19.82	-0.050%	348,422	-18.163%
2024-12-12	19.59	20.0050	19.5900	19.83	+1.019%	524,017	-18.205%
2024-12-11	19.71	19.8200	19.4800	19.63	+0.667%	373,898	-17.371%
2024-12-10	19.64	19.7846	19.4850	19.50	-1.015%	599,232	-16.821%
2024-12-09	19.72	20.2000	19.5800	19.70	+0.613%	539,977	-17.665%
2024-12-06	19.55	19.6600	19.4600	19.58	+0.824%	439,334	-17.160%
2024-12-05	19.84	19.9300	19.4200	19.42	-2.018%	474,211	-16.478%
2024-12-04	19.98	20.1100	19.7450	19.82	-0.352%	451,012	-18.163%
2024-12-03	20.07	20.2100	19.7900	19.89	-1.290%	485,122	-18.451%
2024-12-02	19.52	20.2650	19.3900	20.15	+3.546%	502,133	-19.504%
2024-11-29	19.44	19.6400	19.4100	19.46	+1.143%	415,337	-16.650%
2024-11-27	19.34	19.4800	18.8700	19.24	-0.207%	464,781	-15.696%
2024-11-26	19.15	19.6400	19.0900	19.28	0.000%	1,646,834	-15.871%
2024-11-25	19.17	19.7400	19.0300	19.28	+1.849%	643,649	-15.871%
2024-11-22	18.59	18.9600	18.5500	18.93	+1.884%	400,259	-14.316%
2024-11-21	18.33	18.7650	18.2000	18.58	+2.369%	346,505	-12.702%
2024-11-20	17.99	18.1600	17.8000	18.15	+0.110%	340,086	-10.634%
2024-11-19	17.70	18.1450	17.7000	18.13	+1.172%	259,807	-10.535%
2024-11-18	18.21	18.2400	17.9200	17.92	-1.158%	440,538	-9.487%
2024-11-15	18.36	18.4400	18.0800	18.13	-1.360%	418,091	-10.535%
2024-11-14	18.49	18.4900	18.2500	18.38	-0.379%	353,451	-11.752%
2024-11-13	18.86	18.8600	18.3750	18.45	-1.231%	387,041	-12.087%
2024-11-12	19.34	19.4400	18.6600	18.68	-3.463%	447,567	-13.169%
2024-11-11	19.29	19.4900	18.9900	19.35	+1.150%	491,279	-16.176%
2024-11-08	19.05	19.3300	18.9400	19.13	-0.209%	528,970	-15.212%
2024-11-07	19.25	19.4900	19.0500	19.17	-0.930%	519,181	-15.389%
2024-11-06	18.71	19.3600	18.2900	19.35	+8.647%	846,238	-16.176%
2024-11-05	17.41	17.8200	17.3400	17.81	+1.830%	446,069	-8.928%
2024-11-04	17.48	17.7100	17.3850	17.49	-0.285%	455,999	-7.261%
2024-11-01	17.35	17.5900	17.2900	17.54	+1.270%	483,350	-7.526%
2024-10-31	17.51	17.5800	17.1900	17.32	-1.085%	512,457	-6.351%
2024-10-30	17.51	18.1000	17.4400	17.51	-3.099%	558,525	-7.367%
2024-10-29	17.96	18.2500	17.9100	18.07	-0.111%	415,758	-10.238%
2024-10-28	17.80	18.2900	17.8000	18.09	+2.435%	595,759	-10.337%
2024-10-25	17.34	18.1600	17.1000	17.66	+2.555%	630,903	-8.154%
2024-10-24	17.17	17.2700	17.0000	17.22	+0.879%	625,957	-5.807%
2024-10-23	17.24	17.3500	16.9600	17.07	-1.272%	451,267	-4.979%
2024-10-22	17.33	17.4100	17.1500	17.29	-1.256%	373,787	-6.189%
2024-10-21	17.74	17.7400	17.4500	17.51	-1.185%	434,609	-7.367%
2024-10-18	18.00	18.1000	17.7100	17.72	-1.061%	382,219	-8.465%
2024-10-17	18.05	18.0950	17.8200	17.91	-0.056%	295,840	-9.436%
2024-10-16	17.82	17.9450	17.7300	17.92	+1.129%	436,412	-9.487%
2024-10-15	17.81	17.9850	17.7200	17.72	-0.728%	540,959	-8.465%
2024-10-14	17.62	17.9050	17.5700	17.85	+1.076%	314,441	-9.132%
2024-10-11	17.17	17.7100	17.1700	17.66	+2.436%	292,393	-8.154%
2024-10-10	17.09	17.2400	16.9300	17.24	-0.577%	466,355	-5.916%
2024-10-09	17.27	17.6100	17.2200	17.34	+0.173%	539,952	-6.459%
2024-10-08	17.30	17.3950	17.0800	17.31	+0.058%	516,105	-6.297%
2024-10-07	17.56	17.5600	17.2500	17.30	-2.205%	499,386	-6.243%
2024-10-04	17.60	17.7500	17.4700	17.69	+2.491%	479,046	-8.310%
2024-10-03	17.47	17.5250	17.1800	17.26	-2.376%	418,737	-6.025%
2024-10-02	17.30	17.9150	17.3000	17.68	+2.197%	551,689	-8.258%
2024-10-01	17.92	17.9800	17.2700	17.30	-4.049%	483,661	-6.243%
2024-09-30	17.90	18.1100	17.8300	18.03	-0.055%	666,537	-10.039%
2024-09-27	18.10	18.2700	17.9100	18.04	+1.064%	643,582	-10.089%
2024-09-26	17.98	18.0400	17.7300	17.85	+0.620%	1,037,150	-9.132%
2024-09-25	17.40	17.8250	17.3700	17.74	+0.968%	1,116,528	-8.568%
2024-09-24	17.37	17.6600	17.3350	17.57	+2.092%	836,188	-7.684%
2024-09-23	17.52	17.5700	17.1250	17.21	-1.769%	1,075,166	-5.752%
2024-09-20	17.67	18.1600	17.2400	17.52	-2.178%	5,497,383	-7.420%
2024-09-19	16.46	17.9700	16.4500	17.91	+4.128%	1,538,798	-9.436%
2024-09-18	17.22	17.7200	17.1500	17.20	-0.463%	554,249	-5.698%
2024-09-17	17.50	17.6700	17.2200	17.28	+0.058%	382,644	-6.134%
2024-09-16	17.05	17.3200	16.9700	17.27	-0.231%	558,122	-6.080%
2024-09-13	17.09	17.4300	16.9900	17.31	+2.669%	517,251	-6.297%
2024-09-12	16.91	16.9950	16.6400	16.86	+0.297%	570,555	-3.796%
2024-09-11	16.56	16.8700	16.2000	16.81	+0.659%	506,749	-3.510%
2024-09-10	16.68	16.8200	16.5550	16.70	-0.060%	571,818	-2.874%
2024-09-09	16.83	17.3400	16.5900	16.71	-0.417%	1,006,024	-2.932%
2024-09-06	17.23	17.2550	16.7700	16.78	-2.668%	465,867	-3.337%
2024-09-05	17.42	17.4300	17.1200	17.24	-1.260%	394,573	-5.916%
2024-09-04	17.27	17.5800	17.1000	17.46	+0.403%	448,266	-7.102%
2024-09-03	18.21	18.3050	17.3800	17.39	-5.745%	471,894	-6.728%
2024-08-30	18.54	18.5400	18.1600	18.45	-0.108%	497,970	-12.087%
2024-08-29	18.22	18.6400	18.1200	18.47	+2.270%	354,592	-12.182%
2024-08-28	18.27	18.2700	17.9400	18.06	-1.473%	369,556	-10.188%
2024-08-27	18.38	18.4400	18.0850	18.33	-0.758%	292,745	-11.511%
2024-08-26	18.59	18.6150	18.4200	18.47	+0.271%	330,597	-12.182%
2024-08-23	17.97	18.5100	17.9400	18.42	+3.483%	331,277	-11.944%
2024-08-22	18.00	18.1100	17.7800	17.80	-0.891%	392,908	-8.876%
2024-08-21	17.96	18.0000	17.7600	17.96	+1.183%	306,966	-9.688%
2024-08-20	17.90	17.9400	17.7400	17.75	-1.114%	304,930	-8.620%
2024-08-19	17.72	18.0100	17.5900	17.95	+1.127%	277,478	-9.638%
2024-08-16	17.68	17.8100	17.5800	17.75	+0.226%	420,306	-8.620%
2024-08-15	17.69	17.8000	17.4900	17.71	+2.607%	406,051	-8.413%
2024-08-14	17.50	17.5000	17.0300	17.26	-0.862%	408,946	-6.025%
2024-08-13	17.09	17.4700	16.9700	17.41	+3.018%	432,480	-6.835%
2024-08-12	17.04	17.1400	16.8500	16.90	-0.996%	470,834	-4.024%
2024-08-09	17.18	17.2500	16.8000	17.07	-0.929%	413,497	-4.979%
2024-08-08	16.72	17.2400	16.5750	17.23	+3.733%	477,883	-5.862%
2024-08-07	16.94	16.9600	16.5000	16.61	-0.658%	639,438	-2.348%
2024-08-06	16.44	17.0100	16.2600	16.72	+1.333%	918,417	-2.990%
2024-08-05	16.17	16.7700	15.9100	16.50	-3.790%	1,099,051	-1.697%
2024-08-02	17.07	17.2700	16.5600	17.15	-3.543%	1,145,409	-5.423%
2024-08-01	18.27	18.5900	17.5000	17.78	-2.682%	716,197	-8.774%
2024-07-31	18.47	18.9700	18.0000	18.27	+1.839%	652,436	-11.221%
2024-07-30	18.42	18.5600	17.9200	17.94	-2.553%	450,418	-9.588%
2024-07-29	18.61	18.7400	18.2500	18.41	-0.808%	290,754	-11.896%
2024-07-26	18.65	18.7200	18.2700	18.56	+1.365%	476,763	-12.608%
2024-07-25	18.38	18.6679	18.2400	18.31	-0.381%	398,671	-11.415%
2024-07-24	18.56	18.8800	18.3350	18.38	-1.395%	313,935	-11.752%
2024-07-23	18.56	18.8700	18.5200	18.64	-0.321%	515,361	-12.983%
2024-07-22	18.47	18.7800	18.2900	18.70	+2.186%	275,015	-13.262%
2024-07-19	18.66	18.6700	18.2300	18.30	-1.824%	379,042	-11.366%
2024-07-18	19.30	19.4700	18.4900	18.64	-3.868%	499,290	-12.983%
2024-07-17	19.33	19.7299	19.2950	19.39	-0.257%	489,544	-16.349%
2024-07-16	18.97	19.4600	18.9250	19.44	+3.625%	368,818	-16.564%
2024-07-15	18.87	19.0400	18.7000	18.76	+0.267%	382,408	-13.539%
2024-07-12	18.73	18.9800	18.5500	18.71	+1.026%	503,068	-13.308%
2024-07-11	18.11	18.5300	18.0400	18.52	+4.397%	497,051	-12.419%
2024-07-10	17.68	17.7600	17.6300	17.74	+1.314%	265,319	-8.568%
2024-07-09	17.36	17.6500	17.3600	17.51	+0.632%	388,065	-7.367%
2024-07-08	17.06	17.4100	17.0600	17.40	+3.142%	539,631	-6.782%
2024-07-05	17.00	17.0000	16.7900	16.87	-0.765%	338,364	-3.853%
2024-07-03	17.22	17.2200	16.9800	17.00	-0.527%	205,775	-4.588%
2024-07-02	17.12	17.2050	17.0800	17.09	+0.059%	333,196	-5.091%
2024-07-01	17.28	17.2800	16.9600	17.08	-1.043%	688,296	-5.035%
2024-06-28	16.99	17.3300	16.9200	17.26	+2.799%	2,268,906	-6.025%
2024-06-27	17.06	17.0800	16.7900	16.79	-1.061%	381,194	-3.395%
2024-06-26	16.99	17.1900	16.9200	16.97	-0.818%	520,517	-4.420%
2024-06-25	17.14	17.1800	17.0000	17.11	-0.058%	429,335	-5.202%
2024-06-24	17.10	17.3093	17.0950	17.12	+0.352%	600,548	-5.257%
2024-06-21	16.96	17.2200	16.9200	17.06	+0.176%	1,806,916	-4.924%
2024-06-20	17.31	17.4200	17.0050	17.03	-2.239%	469,261	-4.756%
2024-06-18	17.86	17.9100	17.3500	17.42	-2.025%	522,500	-6.889%
2024-06-17	17.49	17.8700	17.4300	17.78	+1.658%	607,485	-8.774%
2024-06-14	17.56	17.6600	17.4100	17.49	-2.072%	514,015	-7.261%
2024-06-13	17.93	17.9900	17.7200	17.86	-0.667%	532,882	-9.183%
2024-06-12	17.89	18.3550	17.8000	17.98	+3.631%	973,359	-9.789%
2024-06-11	17.49	17.5100	17.3500	17.35	-1.027%	635,901	-6.513%
2024-06-10	17.29	17.6150	17.2500	17.53	+0.171%	556,665	-7.473%
2024-06-07	17.60	17.7500	17.4700	17.50	-1.074%	459,686	-7.314%
2024-06-06	17.61	17.7900	17.6100	17.69	+0.798%	612,710	-8.310%
2024-06-05	17.30	17.7299	17.2600	17.55	+1.857%	623,949	-7.578%
2024-06-04	17.52	17.5450	17.2050	17.23	-1.823%	309,192	-5.862%
2024-06-03	17.70	17.7300	17.4800	17.55	+0.171%	418,760	-7.578%
2024-05-31	17.66	17.8400	17.4000	17.52	-0.171%	664,978	-7.420%
2024-05-30	17.40	17.7700	17.3750	17.55	+1.798%	582,090	-7.578%
2024-05-29	17.03	17.3050	16.9600	17.24	-0.231%	566,872	-5.916%
2024-05-28	17.55	17.5500	17.2300	17.28	-0.917%	441,316	-6.134%
2024-05-24	17.59	17.6500	17.4200	17.44	-0.115%	390,283	-6.995%
2024-05-23	17.71	17.7100	17.3400	17.46	-0.795%	603,324	-7.102%
2024-05-22	17.41	17.8600	17.3900	17.60	+1.266%	839,054	-7.841%
2024-05-21	17.38	17.4650	17.3150	17.38	-0.572%	348,254	-6.674%
2024-05-20	17.38	17.6850	17.3800	17.48	+0.344%	474,030	-7.208%
2024-05-17	17.66	17.8050	17.3900	17.42	-0.966%	664,881	-6.889%
2024-05-16	17.41	17.6200	17.4100	17.59	+0.976%	415,238	-7.789%
2024-05-15	17.65	17.7000	17.3850	17.42	-0.286%	562,499	-6.889%
2024-05-14	17.80	17.8500	17.4500	17.47	-0.228%	643,449	-7.155%
2024-05-13	17.35	17.6150	17.3500	17.51	+1.507%	561,871	-7.367%
2024-05-10	17.43	17.4800	17.2250	17.25	-1.033%	735,640	-5.971%
2024-05-09	17.06	17.4600	16.9800	17.43	+2.049%	460,070	-6.942%
2024-05-08	16.94	17.1450	16.9250	17.08	+0.117%	429,195	-5.035%
2024-05-07	16.70	17.2200	16.7000	17.06	+2.095%	648,438	-4.924%
2024-05-06	16.68	16.9950	16.6800	16.71	+0.845%	444,480	-2.932%
2024-05-03	16.54	16.6500	16.3200	16.57	+2.221%	556,555	-2.112%
2024-05-02	16.44	16.7300	15.4300	16.21	+2.595%	773,105	+0.062%
2024-05-01	15.80	16.1350	15.7600	15.80	-0.190%	555,055	+2.658%
2024-04-30	16.11	16.2600	15.8300	15.83	-2.344%	609,553	+2.464%
2024-04-29	16.02	16.3100	15.9850	16.21	+1.123%	585,929	+0.062%
2024-04-26	15.91	16.1400	15.9100	16.03	+0.881%	335,137	+1.185%
2024-04-25	16.01	16.0200	15.7100	15.89	-1.549%	475,491	+2.077%
2024-04-24	16.00	16.1700	15.8950	16.14	+1.001%	481,361	+0.496%
2024-04-23	15.66	16.0200	15.6400	15.98	+2.436%	495,230	+1.502%
2024-04-22	15.34	15.6200	15.3400	15.60	+2.228%	517,234	+3.974%
2024-04-19	15.19	15.4500	15.1300	15.26	-0.065%	531,709	+6.291%
2024-04-18	15.48	15.5800	15.2450	15.27	-1.547%	526,208	+6.221%
2024-04-17	15.63	15.6900	15.4050	15.51	-0.257%	557,653	+4.578%
2024-04-16	15.45	15.6800	15.3400	15.55	-0.128%	399,393	+4.309%
2024-04-15	15.86	15.8800	15.4050	15.57	-1.518%	445,799	+4.175%
2024-04-12	15.94	16.0700	15.7050	15.81	-2.105%	435,351	+2.593%
2024-04-11	15.79	16.1500	15.7000	16.15	+2.670%	455,398	+0.433%
2024-04-10	15.82	15.8800	15.5600	15.73	-3.319%	539,736	+3.115%
2024-04-09	16.14	16.3400	16.1250	16.27	+1.434%	271,519	-0.307%
2024-04-08	16.05	16.2300	15.9450	16.04	+0.754%	332,210	+1.122%
2024-04-05	15.90	16.0300	15.7450	15.92	-0.251%	676,310	+1.884%
2024-04-04	16.28	16.3500	15.9400	15.96	-0.870%	544,627	+1.629%
2024-04-03	15.98	16.1900	15.8400	16.10	0.000%	478,151	+0.745%
2024-04-02	16.00	16.3050	15.7700	16.10	-0.248%	1,025,553	+0.745%
2024-04-01	16.17	16.3600	16.0100	16.14	+0.248%	441,149	+0.496%
2024-03-28	15.71	16.1400	15.7100	16.10	+2.548%	831,150	+0.745%
2024-03-27	15.35	15.7790	15.3500	15.70	+3.289%	522,610	+3.312%
2024-03-26	15.46	15.4600	15.2000	15.20	-0.913%	704,525	+6.711%
2024-03-25	15.41	15.4700	15.2550	15.34	-0.195%	369,983	+5.737%
2024-03-22	15.53	15.6200	15.3100	15.37	-1.285%	245,804	+5.530%
2024-03-21	15.59	15.7100	15.5150	15.57	+0.907%	457,816	+4.175%
2024-03-20	15.14	15.5600	15.0750	15.43	+1.580%	351,943	+5.120%
2024-03-19	15.00	15.3050	15.0000	15.19	+0.663%	309,909	+6.781%
2024-03-18	15.28	15.4550	15.0700	15.09	-0.919%	545,998	+7.488%
2024-03-15	15.20	15.3000	15.0900	15.23	-0.717%	1,465,481	+6.500%
2024-03-14	15.59	15.6200	15.2100	15.34	-1.855%	495,524	+5.737%
2024-03-13	15.89	16.0800	15.6100	15.63	-2.313%	527,566	+3.775%
2024-03-12	16.42	16.4650	15.8650	16.00	-3.030%	491,064	+1.375%
2024-03-11	16.47	16.5800	16.3600	16.50	-0.061%	267,125	-1.697%
2024-03-08	16.74	16.8400	16.4500	16.51	-0.121%	321,611	-1.757%
2024-03-07	16.56	16.6100	16.3950	16.53	+0.854%	491,425	-1.875%
2024-03-06	16.37	16.5800	16.3000	16.39	+1.361%	401,586	-1.037%
2024-03-05	16.34	16.4450	16.0900	16.17	-2.000%	423,765	+0.309%
2024-03-04	16.61	16.7500	16.4100	16.50	-0.662%	389,512	-1.697%
2024-03-01	16.37	16.7500	16.2300	16.61	+1.652%	420,204	-2.348%
2024-02-29	16.47	16.7300	16.3000	16.34	+0.492%	795,019	-0.734%
2024-02-28	16.15	16.6500	16.1100	16.26	-0.245%	432,586	-0.246%
2024-02-27	16.55	16.6600	16.2900	16.30	-0.852%	348,138	-0.491%
2024-02-26	16.56	16.6700	16.3800	16.44	-0.725%	315,649	-1.338%
2024-02-23	16.82	16.8700	16.5600	16.56	-1.779%	461,990	-2.053%
2024-02-22	17.00	17.0700	16.7650	16.86	-0.413%	489,554	-3.796%
2024-02-21	16.57	16.9700	16.5300	16.93	+1.075%	654,569	-4.194%
2024-02-20	16.35	16.7600	16.3500	16.75	+0.601%	606,714	-3.164%
2024-02-16	16.14	16.8700	16.1200	16.65	+2.210%	777,193	-2.583%
2024-02-15	15.66	16.3600	15.6600	16.29	+5.029%	667,924	-0.430%
2024-02-14	15.61	15.6500	15.4700	15.51	+0.845%	649,347	+4.578%
2024-02-13	15.67	15.7700	15.2500	15.38	-4.827%	709,697	+5.462%
2024-02-12	16.32	16.5750	16.1400	16.16	-0.308%	729,443	+0.371%
2024-02-09	15.98	16.3600	15.7500	16.21	+1.886%	1,363,619	+0.062%
2024-02-08	16.00	16.5200	14.9651	15.91	-3.692%	1,228,820	+1.948%
2024-02-07	16.46	16.5400	16.2800	16.52	0.000%	866,190	-1.816%
2024-02-06	16.40	16.5800	16.3600	16.52	+0.793%	329,767	-1.816%
2024-02-05	16.21	16.4800	16.0500	16.39	+0.061%	441,080	-1.037%
2024-02-02	16.30	16.5150	16.1900	16.38	-0.967%	319,322	-0.977%
2024-02-01	16.42	16.5700	16.2700	16.54	+1.410%	445,492	-1.935%
2024-01-31	16.64	16.8100	16.2900	16.31	-2.394%	508,386	-0.552%
2024-01-30	17.19	17.1900	16.6950	16.71	-2.792%	302,642	-2.932%
2024-01-29	16.91	17.2400	16.8800	17.19	+1.237%	385,018	-5.643%
2024-01-26	17.22	17.2900	16.9700	16.98	-1.336%	388,553	-4.476%
2024-01-25	17.44	17.5250	17.0500	17.21	-0.347%	603,620	-5.752%
2024-01-24	17.43	17.4500	17.1100	17.27	+0.465%	639,073	-6.080%
2024-01-23	17.47	17.5750	17.1800	17.19	-0.578%	531,170	-5.643%
2024-01-22	17.01	17.3400	17.0100	17.29	+2.672%	484,887	-6.189%
2024-01-19	16.64	16.8400	16.4800	16.84	+1.937%	417,649	-3.682%
2024-01-18	16.56	16.6300	16.4200	16.52	+0.978%	445,037	-1.816%
2024-01-17	16.42	16.5150	16.2600	16.36	-2.095%	343,958	-0.856%
2024-01-16	16.68	16.7200	16.5700	16.71	-1.066%	238,731	-2.932%
2024-01-12	17.16	17.2150	16.8150	16.89	-0.471%	243,837	-3.967%
2024-01-11	16.99	17.0250	16.7500	16.97	-0.176%	287,051	-4.420%
2024-01-10	16.78	17.0000	16.7500	17.00	+0.830%	273,883	-4.588%
2024-01-09	16.65	16.8850	16.5600	16.86	-0.413%	432,090	-3.796%
2024-01-08	16.96	17.1550	16.8900	16.93	+0.296%	493,100	-4.194%
2024-01-05	16.82	17.0400	16.8200	16.88	-0.589%	376,179	-3.910%
2024-01-04	17.10	17.1300	16.8200	16.98	-0.933%	499,963	-4.476%
2024-01-03	17.46	17.4600	17.1000	17.14	-2.890%	408,800	-5.368%
2024-01-02	17.71	17.8100	17.5500	17.65	-1.452%	446,545	-8.102%
2023-12-29	18.20	18.2800	17.9000	17.91	-2.078%	362,625	-9.436%
2023-12-28	18.35	18.3700	18.1950	18.29	-0.218%	354,583	-11.318%
2023-12-27	18.35	18.4800	18.1850	18.33	+0.219%	368,717	-11.511%
2023-12-26	18.18	18.3250	18.1110	18.29	+1.050%	272,236	-11.318%
2023-12-22	18.01	18.2100	17.9100	18.10	+0.723%	362,862	-10.387%
2023-12-21	17.85	18.0000	17.7400	17.97	+1.755%	371,778	-9.738%
2023-12-20	18.03	18.2950	17.6500	17.66	-2.485%	517,010	-8.154%
2023-12-19	17.95	18.2100	17.9400	18.11	+1.742%	488,783	-10.436%
2023-12-18	17.92	17.9200	17.6600	17.80	-0.392%	557,951	-8.876%
2023-12-15	17.83	17.9200	17.6700	17.87	+0.619%	2,405,564	-9.233%
2023-12-14	17.26	17.8450	17.2400	17.76	+4.717%	816,533	-8.671%
2023-12-13	16.39	17.0500	16.2550	16.96	+3.922%	785,922	-4.363%
2023-12-12	16.26	16.5050	16.1300	16.32	+0.246%	585,856	-0.613%
2023-12-11	16.00	16.3300	15.9980	16.28	+1.496%	383,357	-0.369%
2023-12-08	16.01	16.2400	15.9800	16.04	-0.062%	436,061	+1.122%
2023-12-07	15.96	16.0950	15.8700	16.05	+1.007%	468,438	+1.059%
2023-12-06	16.17	16.2600	15.8700	15.89	-0.935%	499,805	+2.077%
2023-12-05	16.14	16.1900	15.9800	16.04	-1.110%	528,225	+1.122%
2023-12-04	15.98	16.2350	15.9800	16.22	+0.558%	488,070	0.000%
2023-12-01	15.79	16.1900	15.7363	16.13	+1.638%	479,846	+0.558%

document.getElementById("Xmz6VK").onerror = function(){this.style.display='none';}; .dark-mode .JsCVm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JsCVm7{ color: #333333; background-color: white; border: 2px solid #333333; }KNKNOWLES CORPORATIONstock NYSE

KN
KNOWLES CORPORATION
stock NYSE