Dark

KN
KNOWLES CORPORATION
stock NYSE

Market Open

Aug 5, 2026 2:22:23 PM EDT

40.22USD-0.470%(-0.19)322,508

40.13Bid 40.24Ask 0.11Spread

Pre-market

Aug 5, 2026 9:23:30 AM EDT

40.10USD-0.767%(-0.31)334

After-hours

Aug 4, 2026 4:00:30 PM EDT

40.40USD-0.025%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	39.9700	40.6500	39.620000	40.2200	-0.446%	322,508	0.000%
2026-08-04	38.4700	40.5839	38.400000	40.4000	+7.791%	1,222,310	-0.446%
2026-08-03	35.9200	37.6986	35.309700	37.4800	+2.432%	782,247	+7.311%
2026-07-31	37.1100	37.3600	35.975000	36.5900	+1.414%	771,567	+9.921%
2026-07-30	35.6600	36.5900	35.660000	36.0800	+4.398%	771,585	+11.475%
2026-07-29	35.8400	36.1000	34.070000	34.5600	-3.759%	1,450,466	+16.377%
2026-07-28	36.4900	36.6250	35.050000	35.9100	-3.881%	1,444,788	+12.002%
2026-07-27	37.5000	38.1600	35.770000	37.3600	-0.585%	1,597,662	+7.655%
2026-07-24	38.9600	39.2900	36.750000	37.5800	-3.169%	2,875,829	+7.025%
2026-07-23	36.3100	39.6800	36.310000	38.8100	+6.009%	2,276,953	+3.633%
2026-07-22	36.4200	37.2600	36.420000	36.6100	-1.214%	568,630	+9.861%
2026-07-21	36.6000	37.2400	36.300000	37.0600	+4.394%	451,360	+8.527%
2026-07-20	35.5800	36.0850	35.120000	35.5000	+0.766%	476,116	+13.296%
2026-07-17	34.1800	35.7700	33.750000	35.2300	-0.733%	625,834	+14.164%
2026-07-16	35.2400	35.8250	34.890000	35.4900	-1.362%	736,671	+13.328%
2026-07-15	37.1400	37.1400	35.535000	35.9800	-2.175%	594,101	+11.784%
2026-07-14	36.7500	37.3300	36.260000	36.7800	+2.451%	503,316	+9.353%
2026-07-13	36.3900	36.6500	35.620000	35.9000	-3.104%	612,668	+12.033%
2026-07-10	36.6800	37.5799	36.660000	37.0500	-0.510%	866,700	+8.556%
2026-07-09	36.1300	37.2600	35.854400	37.2400	+6.309%	1,185,727	+8.002%
2026-07-08	34.1600	35.1600	34.139900	35.0300	+1.536%	903,174	+14.816%
2026-07-07	35.7800	35.9500	33.790000	34.5000	-6.174%	1,029,677	+16.580%
2026-07-06	37.0700	38.3300	36.590000	36.7700	-0.027%	938,160	+9.383%
2026-07-02	40.4000	40.7000	36.670000	36.7800	-9.208%	741,947	+9.353%
2026-07-01	40.7600	41.2650	40.220000	40.5100	-2.338%	794,160	-0.716%
2026-06-30	41.1900	42.2300	41.077300	41.4800	+1.468%	1,023,502	-3.038%
2026-06-29	39.5500	40.9100	38.605000	40.8800	+2.072%	1,185,623	-1.614%
2026-06-26	40.0000	40.0700	38.230000	40.0500	-1.814%	5,218,105	+0.424%
2026-06-25	41.1300	42.1000	40.520000	40.7900	+1.594%	1,562,064	-1.397%
2026-06-24	39.8400	41.1100	39.349849	40.1500	+0.150%	956,537	+0.174%
2026-06-23	41.1800	41.5900	40.025000	40.0900	-6.332%	1,042,737	+0.324%
2026-06-22	41.5800	42.9300	41.551100	42.8000	+3.457%	1,208,771	-6.028%
2026-06-18	41.3800	41.8100	40.940000	41.3700	+2.834%	1,824,085	-2.780%
2026-06-17	40.8700	41.2500	39.955900	40.2300	-0.248%	823,948	-0.025%
2026-06-16	41.6300	42.6000	40.140000	40.3300	-2.514%	1,217,462	-0.273%
2026-06-15	40.9800	41.4700	40.185000	41.3700	+3.997%	1,357,237	-2.780%
2026-06-12	40.0100	40.3200	38.950000	39.7800	+0.837%	710,163	+1.106%
2026-06-11	37.9800	39.5300	37.800000	39.4500	+5.736%	954,164	+1.952%
2026-06-10	37.6400	38.6000	37.065000	37.3100	-2.355%	1,153,557	+7.800%
2026-06-09	38.8800	39.3600	36.512500	38.2100	-0.026%	1,096,892	+5.260%
2026-06-08	38.0000	39.0600	37.700000	38.2200	+2.576%	1,069,767	+5.233%
2026-06-05	38.5600	38.9700	36.835000	37.2600	-5.335%	899,717	+7.944%
2026-06-04	37.9000	39.7250	37.320000	39.3600	+1.732%	1,018,095	+2.185%
2026-06-03	39.3000	39.9150	38.660000	38.6900	-1.326%	868,165	+3.955%
2026-06-02	38.2200	39.6000	38.110000	39.2100	+3.703%	872,017	+2.576%
2026-06-01	36.9900	37.9300	36.640000	37.8100	+1.069%	865,353	+6.374%
2026-05-29	38.2000	38.5600	37.155000	37.4100	-1.475%	1,121,304	+7.511%
2026-05-28	37.8400	38.2850	37.120000	37.9700	+0.930%	1,081,456	+5.926%
2026-05-27	38.1900	38.2000	36.445000	37.6200	-1.621%	986,780	+6.911%
2026-05-26	37.5900	38.4000	37.160000	38.2400	+4.310%	1,300,100	+5.178%
2026-05-22	35.6500	36.7500	35.530000	36.6600	+4.059%	722,428	+9.711%
2026-05-21	35.1700	35.5800	34.760000	35.2300	-0.028%	663,605	+14.164%
2026-05-20	34.5000	35.3600	34.455000	35.2400	+3.434%	770,260	+14.132%
2026-05-19	33.8800	34.4900	33.260000	34.0700	-1.389%	1,114,742	+18.051%
2026-05-18	35.4400	35.8600	34.125000	34.5500	-1.623%	816,884	+16.411%
2026-05-15	34.8400	35.2500	34.260000	35.1200	-2.227%	1,381,282	+14.522%
2026-05-14	36.8000	36.8000	35.380000	35.9200	-1.912%	843,285	+11.971%
2026-05-13	35.8100	37.0800	35.350000	36.6200	+3.887%	1,214,023	+9.831%
2026-05-12	35.8400	35.9800	34.350100	35.2500	-2.785%	1,565,892	+14.099%
2026-05-11	35.6000	36.4100	35.100000	36.2600	+2.778%	1,722,201	+10.921%
2026-05-08	34.1900	35.3500	34.030000	35.2800	+4.348%	1,162,309	+14.002%
2026-05-07	34.2800	34.3600	33.750000	33.8100	-0.442%	934,067	+18.959%
2026-05-06	34.1000	34.6700	33.590000	33.9600	+2.043%	1,101,880	+18.433%
2026-05-05	32.2600	33.5600	32.040000	33.2800	+4.228%	1,353,298	+20.853%
2026-05-04	31.6500	32.2000	31.280000	31.9300	+0.885%	623,678	+25.963%
2026-05-01	31.1900	31.7800	30.930000	31.6500	+1.475%	768,295	+27.077%
2026-04-30	30.7300	31.2600	29.680000	31.1900	+2.734%	914,424	+28.952%
2026-04-29	30.5600	30.6250	29.825000	30.3600	+0.099%	776,023	+32.477%
2026-04-28	30.6700	31.1200	30.005000	30.3300	-2.726%	722,506	+32.608%
2026-04-27	30.8100	31.2350	30.420000	31.1800	+1.862%	1,252,126	+28.993%
2026-04-24	31.2900	31.4500	28.600000	30.6100	-2.111%	2,202,687	+31.395%
2026-04-23	30.6500	31.9000	30.650000	31.2700	+2.424%	1,266,295	+28.622%
2026-04-22	31.7500	31.9500	30.260000	30.5300	-2.833%	1,476,715	+31.739%
2026-04-21	30.5100	31.5000	30.400000	31.4200	+3.253%	943,803	+28.008%
2026-04-20	29.8400	30.6750	29.814800	30.4300	+2.492%	696,093	+32.172%
2026-04-17	29.4600	29.9200	29.200000	29.6900	+2.379%	720,734	+35.466%
2026-04-16	28.6500	29.3688	28.455000	29.0000	+0.834%	422,016	+38.690%
2026-04-15	28.7900	28.9950	28.310000	28.7600	-0.656%	313,234	+39.847%
2026-04-14	29.1000	29.3899	28.730000	28.9500	+0.277%	408,314	+38.929%
2026-04-13	28.5200	28.9300	28.250000	28.8700	+0.662%	553,658	+39.314%
2026-04-10	28.1600	28.7600	27.890000	28.6800	+2.649%	609,569	+40.237%
2026-04-09	27.2400	28.0100	27.010100	27.9400	+2.344%	681,522	+43.951%
2026-04-08	27.7800	28.1000	27.275000	27.3000	+2.941%	852,624	+47.326%
2026-04-07	25.9300	26.5850	25.900000	26.5200	+1.648%	499,317	+51.659%
2026-04-06	25.8100	26.1800	25.430000	26.0900	+0.850%	383,854	+54.159%
2026-04-02	25.5200	26.3000	25.370000	25.8700	-1.335%	431,310	+55.470%
2026-04-01	26.1400	26.8699	26.000000	26.2200	+2.103%	508,517	+53.394%
2026-03-31	25.2000	25.7000	24.880000	25.6800	+4.475%	545,405	+56.620%
2026-03-30	25.7900	25.8200	24.425000	24.5800	-3.381%	479,876	+63.629%
2026-03-27	25.7500	25.9500	25.320000	25.4400	-1.662%	624,907	+58.097%
2026-03-26	26.1300	26.3850	25.850000	25.8700	-2.927%	623,217	+55.470%
2026-03-25	26.5100	26.7700	26.210000	26.6500	+1.331%	357,928	+50.919%
2026-03-24	25.0400	26.3400	24.920000	26.3000	+3.994%	570,641	+52.928%
2026-03-23	25.0000	25.7000	24.810000	25.2900	+4.504%	610,029	+59.035%
2026-03-20	24.7300	24.8600	24.000000	24.2000	-2.341%	1,071,514	+66.198%
2026-03-19	24.0500	25.0700	23.960000	24.7800	+0.896%	503,004	+62.308%
2026-03-18	24.8800	25.1050	24.510000	24.5600	-1.167%	581,642	+63.762%
2026-03-17	24.3500	25.0500	24.350000	24.8500	+0.770%	479,307	+61.851%
2026-03-16	25.3800	25.5900	24.635000	24.6600	-0.364%	434,163	+63.098%
2026-03-13	25.2800	25.4300	24.500000	24.7500	-1.040%	451,701	+62.505%
2026-03-12	25.7900	25.7900	24.620000	25.0100	-1.535%	605,829	+60.816%
2026-03-11	25.4400	25.5000	25.070000	25.4000	+0.197%	437,271	+58.346%
2026-03-10	25.1700	26.1300	25.170000	25.3500	+0.875%	572,926	+58.659%
2026-03-09	24.3500	25.1700	23.750000	25.1300	+1.208%	615,181	+60.048%
2026-03-06	24.5400	25.2350	24.510000	24.8300	-3.348%	836,010	+61.981%
2026-03-05	26.2100	26.4600	25.415000	25.6900	-3.494%	436,278	+56.559%
2026-03-04	26.6500	26.8300	25.920000	26.6200	+1.371%	636,825	+51.089%
2026-03-03	26.6800	26.7650	25.740000	26.2600	-4.855%	833,825	+53.161%
2026-03-02	26.6700	27.7050	26.530000	27.6000	+1.583%	759,992	+45.725%
2026-02-27	27.4200	27.5800	26.900000	27.1700	-2.686%	688,140	+48.031%
2026-02-26	28.6400	28.7399	27.580000	27.9200	-1.966%	613,830	+44.054%
2026-02-25	28.4200	28.7200	28.120000	28.4800	+1.461%	561,795	+41.222%
2026-02-24	27.5800	28.4700	27.530000	28.0700	+2.147%	572,354	+43.285%
2026-02-23	27.3800	27.5500	27.170000	27.4800	-0.218%	658,215	+46.361%
2026-02-20	27.1500	27.7700	27.046600	27.5400	+1.027%	549,340	+46.042%
2026-02-19	26.8700	27.4100	26.580100	27.2600	+0.368%	540,430	+47.542%
2026-02-18	26.9900	27.3600	26.870000	27.1600	+0.074%	391,006	+48.085%
2026-02-17	27.1700	27.5700	26.685000	27.1400	-0.550%	600,055	+48.195%
2026-02-13	26.3800	27.4100	26.380000	27.2900	+2.402%	833,914	+47.380%
2026-02-12	27.2200	27.2200	26.270000	26.6500	-1.296%	653,960	+50.919%
2026-02-11	27.3500	27.7250	26.800000	27.0000	+0.334%	1,145,902	+48.963%
2026-02-10	27.2000	27.3800	26.820000	26.9100	-1.211%	731,035	+49.461%
2026-02-09	26.7500	27.5500	26.390000	27.2400	+0.964%	1,458,490	+47.651%
2026-02-06	26.0000	27.3600	25.440000	26.9800	+9.054%	1,615,146	+49.073%
2026-02-05	23.9300	24.9000	23.890000	24.7400	+1.727%	825,855	+62.571%
2026-02-04	24.6200	25.4096	23.990000	24.3200	-1.098%	766,420	+65.378%
2026-02-03	25.3900	25.5700	24.340100	24.5900	-2.188%	1,057,370	+63.562%
2026-02-02	24.2000	25.4100	24.200000	25.1400	+3.713%	640,627	+59.984%
2026-01-30	24.2400	24.5800	24.150000	24.2400	-1.343%	682,178	+65.924%
2026-01-29	24.4200	24.7100	23.950000	24.5700	+1.028%	598,130	+63.696%
2026-01-28	24.2600	24.6800	24.100000	24.3200	+0.371%	649,800	+65.378%
2026-01-27	24.2000	24.5300	23.940000	24.2300	+0.207%	379,387	+65.993%
2026-01-26	23.8200	24.3300	23.730000	24.1800	+1.003%	446,062	+66.336%
2026-01-23	24.6800	24.7450	23.770000	23.9400	-3.546%	374,225	+68.003%
2026-01-22	25.2100	25.3300	24.755000	24.8200	-0.281%	597,343	+62.047%
2026-01-21	24.0000	25.0500	24.000000	24.8900	+3.536%	545,318	+61.591%
2026-01-20	23.9600	24.4800	23.850000	24.0400	-2.197%	525,323	+67.304%
2026-01-16	25.0000	25.0700	24.470000	24.5800	-1.404%	719,436	+63.629%
2026-01-15	24.2500	25.2350	24.250000	24.9300	+3.875%	988,489	+61.332%
2026-01-14	23.4400	24.0600	23.240000	24.0000	+2.564%	785,982	+67.583%
2026-01-13	23.2200	23.5600	23.080000	23.4000	+1.167%	439,352	+71.880%
2026-01-12	23.0200	23.2300	22.890000	23.1300	0.000%	435,186	+73.887%
2026-01-09	22.5500	23.1400	22.240000	23.1300	+2.618%	652,192	+73.887%
2026-01-08	22.3500	22.6300	21.900000	22.5400	0.000%	897,245	+78.438%
2026-01-07	23.4600	23.4850	22.180000	22.5400	-4.167%	1,081,675	+78.438%
2026-01-06	22.3800	23.6000	22.220000	23.5200	+5.047%	1,053,322	+71.003%
2026-01-05	22.1600	22.7200	22.160000	22.3900	+2.005%	693,183	+79.634%
2026-01-02	21.7200	21.9900	21.530000	21.9500	+2.427%	722,585	+83.235%
2025-12-31	21.7400	21.8000	21.380000	21.4300	-0.787%	537,536	+87.681%
2025-12-30	21.4400	21.7850	21.380000	21.6000	-0.046%	536,150	+86.204%
2025-12-29	21.8500	21.9500	21.450000	21.6100	-1.324%	416,923	+86.118%
2025-12-26	22.1300	22.1800	21.890000	21.9000	-0.770%	374,111	+83.653%
2025-12-24	21.9800	22.1700	21.890000	22.0700	+0.273%	195,792	+82.238%
2025-12-23	22.0600	22.1251	21.895000	22.0100	-0.632%	547,998	+82.735%
2025-12-22	22.3300	22.4200	22.125000	22.1500	+0.181%	604,918	+81.580%
2025-12-19	21.8000	22.1100	21.800000	22.1100	+1.005%	2,388,382	+81.909%
2025-12-18	22.2600	22.2950	21.750000	21.8900	0.000%	968,007	+83.737%
2025-12-17	22.4600	22.6050	21.750000	21.8900	-1.927%	1,020,796	+83.737%
2025-12-16	22.4900	22.6300	22.270000	22.3200	-0.756%	862,149	+80.197%
2025-12-15	22.9700	23.0150	22.150000	22.4900	-1.705%	891,769	+78.835%
2025-12-12	24.1000	24.1000	22.740000	22.8800	-4.825%	538,934	+75.787%
2025-12-11	23.8500	24.1800	23.630000	24.0400	+0.924%	731,260	+67.304%
2025-12-10	23.2900	24.0950	23.190000	23.8200	+1.491%	827,121	+68.850%
2025-12-09	23.4600	23.7000	23.365000	23.4700	+0.213%	414,522	+71.368%
2025-12-08	23.5700	23.7100	23.240000	23.4200	+0.214%	708,252	+71.734%
2025-12-05	23.3500	23.7000	23.200000	23.3700	-0.171%	757,906	+72.101%
2025-12-04	22.8600	23.6000	22.815000	23.4100	+1.694%	563,700	+71.807%
2025-12-03	22.9700	23.0200	22.510000	23.0200	+0.744%	1,294,530	+74.718%
2025-12-02	22.6700	22.9600	22.490000	22.8500	+1.872%	621,396	+76.018%
2025-12-01	22.2700	22.4800	22.170000	22.4300	-0.222%	478,276	+79.313%
2025-11-28	22.6000	22.6000	22.370000	22.4800	+0.134%	337,907	+78.915%
2025-11-26	22.3100	22.8300	22.260000	22.4500	+0.089%	849,117	+79.154%
2025-11-25	21.9500	22.5800	21.850000	22.4300	+2.701%	576,752	+79.313%
2025-11-24	21.5700	21.9000	21.345000	21.8400	+2.343%	621,135	+84.158%
2025-11-21	20.6200	21.5550	20.620000	21.3400	+3.241%	636,224	+88.472%
2025-11-20	21.6400	21.8000	20.570000	20.6700	-2.177%	537,219	+94.582%
2025-11-19	21.0800	21.4600	21.050000	21.1300	-0.047%	635,916	+90.345%
2025-11-18	21.0900	21.3700	21.000000	21.1400	-0.564%	682,778	+90.255%
2025-11-17	21.6000	21.7300	21.220000	21.2600	-1.801%	521,185	+89.182%
2025-11-14	21.5000	21.7650	21.280000	21.6500	-1.051%	813,719	+85.774%
2025-11-13	22.3200	22.5200	21.620000	21.8800	-2.842%	807,085	+83.821%
2025-11-12	22.7000	22.9900	22.460000	22.5200	-0.574%	685,514	+78.597%
2025-11-11	22.5500	22.6600	22.350000	22.6500	+0.088%	666,680	+77.572%
2025-11-10	23.3600	23.7600	22.480000	22.6300	+0.221%	700,458	+77.729%
2025-11-07	22.3400	22.6000	22.090000	22.5800	+0.266%	868,847	+78.122%
2025-11-06	22.9700	23.2400	22.460000	22.5200	-2.257%	759,874	+78.597%
2025-11-05	22.7600	23.2650	22.670000	23.0400	+1.587%	800,730	+74.566%
2025-11-04	23.1200	23.5050	22.620000	22.6800	-4.142%	770,105	+77.337%
2025-11-03	23.6400	23.8800	23.350000	23.6600	+0.212%	926,195	+69.992%
2025-10-31	23.7300	23.8550	23.490000	23.6100	-0.042%	788,910	+70.352%
2025-10-30	23.5200	24.0300	23.360000	23.6200	+0.127%	672,470	+70.279%
2025-10-29	23.6900	24.2900	23.390000	23.5900	+0.426%	616,403	+70.496%
2025-10-28	23.5200	23.6500	23.230100	23.4900	-0.339%	865,750	+71.222%
2025-10-27	24.2400	24.4850	23.530000	23.5700	-1.792%	1,002,370	+70.641%
2025-10-24	24.1500	24.3050	23.380000	24.0000	-0.042%	1,317,740	+67.583%
2025-10-23	23.2000	24.0300	22.790000	24.0100	+3.670%	1,399,327	+67.514%
2025-10-22	23.5900	23.8100	22.910000	23.1600	-1.864%	759,859	+73.661%
2025-10-21	23.8800	23.9350	23.590000	23.6000	-0.840%	652,139	+70.424%
2025-10-20	23.6500	24.0700	23.580000	23.8000	+1.536%	702,915	+68.992%
2025-10-17	23.4100	23.6200	23.305000	23.4400	-0.552%	449,254	+71.587%
2025-10-16	23.6700	23.8750	23.390000	23.5700	-0.085%	435,623	+70.641%
2025-10-15	23.1600	23.7100	23.092800	23.5900	+3.284%	476,404	+70.496%
2025-10-14	22.5200	23.0100	22.340000	22.8400	-0.175%	526,866	+76.095%
2025-10-13	22.8500	23.0900	22.630000	22.8800	+2.739%	498,692	+75.787%
2025-10-10	23.3700	23.7600	22.240000	22.2700	-5.113%	1,045,033	+80.602%
2025-10-09	23.7700	23.7700	23.030000	23.4700	-0.803%	473,226	+71.368%
2025-10-08	23.7100	23.7200	23.400000	23.6600	+1.154%	415,668	+69.992%
2025-10-07	24.5100	24.5350	23.370000	23.3900	-4.179%	433,166	+71.954%
2025-10-06	24.3900	24.5200	24.060000	24.4100	+1.497%	500,362	+64.769%
2025-10-03	24.0600	24.4750	24.010000	24.0500	+0.042%	564,028	+67.235%
2025-10-02	24.0000	24.0550	23.550000	24.0400	+0.966%	694,960	+67.304%
2025-10-01	23.1600	23.9150	23.090000	23.8100	+2.145%	560,410	+68.921%
2025-09-30	23.2500	23.4900	22.940000	23.3100	+0.215%	571,742	+72.544%
2025-09-29	23.5400	23.5800	23.100000	23.2600	-0.343%	616,924	+72.915%
2025-09-26	23.1300	23.3700	22.920000	23.3400	+0.908%	500,546	+72.322%
2025-09-25	23.0900	23.1950	22.900000	23.1300	-0.985%	547,183	+73.887%
2025-09-24	23.2150	23.3700	23.050000	23.3600	+0.907%	551,247	+72.175%
2025-09-23	22.9900	23.2850	22.915000	23.1500	+1.269%	761,300	+73.737%
2025-09-22	22.5900	22.9600	22.505000	22.8600	+1.195%	836,169	+75.941%
2025-09-19	22.9000	22.9000	22.090000	22.5900	-0.834%	1,868,850	+78.043%
2025-09-18	22.5000	23.0300	22.342900	22.7800	+2.613%	736,717	+76.558%
2025-09-17	22.3200	22.5400	21.900000	22.2000	0.000%	747,170	+81.171%
2025-09-16	22.2400	22.3000	21.940000	22.2000	+0.045%	440,346	+81.171%
2025-09-15	22.2500	22.6500	22.140000	22.1900	+0.181%	563,067	+81.253%
2025-09-12	22.0400	22.3100	21.740000	22.1500	-0.405%	675,615	+81.580%
2025-09-11	21.6500	22.3050	21.600000	22.2400	+3.298%	1,055,580	+80.845%
2025-09-10	21.3400	21.6200	21.310000	21.5300	+0.843%	523,964	+86.809%
2025-09-09	21.2600	21.4400	21.080000	21.3500	-0.234%	473,915	+88.384%
2025-09-08	21.6500	21.6600	21.250000	21.4000	-0.558%	653,698	+87.944%
2025-09-05	21.7600	21.9800	21.365000	21.5200	-0.555%	445,293	+86.896%
2025-09-04	21.0100	21.6400	20.870000	21.6400	+3.146%	436,969	+85.860%
2025-09-03	20.8200	21.0400	20.690000	20.9800	+0.335%	477,679	+91.706%
2025-09-02	20.9100	20.9750	20.755000	20.9100	-2.061%	454,722	+92.348%
2025-08-29	21.7200	21.7200	21.250000	21.3500	-1.703%	398,894	+88.384%
2025-08-28	21.6400	21.7350	21.460000	21.7200	+0.602%	382,623	+85.175%
2025-08-27	21.3800	21.5900	21.260000	21.5900	+0.653%	341,603	+86.290%
2025-08-26	21.3300	21.6300	21.330000	21.4500	+0.468%	537,727	+87.506%
2025-08-25	21.4600	21.6900	21.330000	21.3500	-1.020%	592,378	+88.384%
2025-08-22	20.5000	21.6900	20.495000	21.5700	+5.995%	750,827	+86.463%
2025-08-21	20.3000	20.4600	20.100000	20.3500	+0.049%	392,278	+97.641%
2025-08-20	20.5400	20.6000	20.110000	20.3400	-1.166%	407,452	+97.738%
2025-08-19	20.7000	20.8200	20.450000	20.5800	-0.097%	469,186	+95.432%
2025-08-18	20.2800	20.7400	20.145000	20.6000	+1.478%	443,003	+95.243%
2025-08-15	20.6600	20.6700	20.080000	20.3000	-1.695%	616,782	+98.128%
2025-08-14	20.6700	20.8700	20.340000	20.6500	-1.713%	437,311	+94.770%
2025-08-13	20.5900	21.0800	20.510000	21.0100	+2.089%	461,240	+91.433%
2025-08-12	19.8400	20.6100	19.840000	20.5800	+4.467%	559,851	+95.432%
2025-08-11	19.9700	20.1600	19.665000	19.7000	-1.104%	575,724	+104.162%
2025-08-08	19.7000	20.0100	19.615000	19.9200	+1.426%	488,971	+101.908%
2025-08-07	19.8400	19.8650	19.290000	19.6400	+0.615%	600,628	+104.786%
2025-08-06	19.8700	19.9650	19.470000	19.5200	-2.057%	731,713	+106.045%
2025-08-05	20.1500	20.1500	19.610000	19.9300	-0.300%	609,239	+101.806%
2025-08-04	20.0300	20.1350	19.825000	19.9900	+0.705%	617,647	+101.201%
2025-08-01	20.0500	20.0900	19.480000	19.8500	-2.265%	777,545	+102.620%
2025-07-31	20.4600	20.5700	20.070000	20.3100	-1.551%	869,767	+98.031%
2025-07-30	20.6700	21.1800	20.550000	20.6300	-1.008%	993,075	+94.959%
2025-07-29	21.0500	21.3700	20.767000	20.8400	0.000%	910,410	+92.994%
2025-07-28	20.4600	20.8700	20.200000	20.8400	+2.207%	1,398,900	+92.994%
2025-07-25	20.4000	20.8000	19.280000	20.3900	+9.271%	2,017,944	+97.254%
2025-07-24	18.9300	19.0800	18.450000	18.6600	-1.789%	1,159,390	+115.541%
2025-07-23	18.5200	19.0100	18.520000	19.0000	+2.981%	874,397	+111.684%
2025-07-22	17.9400	18.4700	17.880000	18.4500	+2.728%	841,102	+117.995%
2025-07-21	17.8500	18.0000	17.760000	17.9600	+1.183%	474,133	+123.942%
2025-07-18	17.9500	18.0200	17.675000	17.7500	-0.449%	456,626	+126.592%
2025-07-17	17.6100	17.9450	17.530000	17.8300	+1.192%	544,880	+125.575%
2025-07-16	17.6000	17.6900	17.340000	17.6200	+0.571%	523,068	+128.263%
2025-07-15	18.2000	18.2500	17.520000	17.5200	-2.829%	446,328	+129.566%
2025-07-14	18.2200	18.3000	17.790000	18.0300	-1.904%	566,482	+123.073%
2025-07-11	18.2700	18.4600	18.225000	18.3800	-0.163%	410,748	+118.825%
2025-07-10	18.1500	18.5906	18.100000	18.4100	+0.987%	434,343	+118.468%
2025-07-09	18.1200	18.2300	17.863000	18.2300	+0.830%	400,860	+120.625%
2025-07-08	17.8900	18.2850	17.860000	18.0800	+1.859%	463,556	+122.456%
2025-07-07	17.9400	18.2400	17.750000	17.7500	-2.633%	420,314	+126.592%
2025-07-03	18.1800	18.3100	18.070000	18.2300	+0.718%	260,052	+120.625%
2025-07-02	17.7200	18.1300	17.620000	18.1000	+2.087%	393,607	+122.210%
2025-07-01	17.5300	18.0600	17.510000	17.7300	+0.624%	516,577	+126.847%
2025-06-30	18.0300	18.0300	17.589900	17.6200	-1.948%	685,434	+128.263%
2025-06-27	17.9700	18.0900	17.750000	17.9700	+0.335%	1,467,671	+123.817%
2025-06-26	17.6700	17.9900	17.620000	17.9100	+1.819%	564,278	+124.567%
2025-06-25	17.6000	17.6950	17.480000	17.5900	0.000%	488,838	+128.653%
2025-06-24	17.7200	17.7700	17.480000	17.5900	+0.400%	454,360	+128.653%
2025-06-23	17.1300	17.5400	17.043000	17.5200	+1.801%	527,112	+129.566%
2025-06-20	17.2000	17.2550	17.000000	17.2100	+0.820%	1,225,260	+133.701%
2025-06-18	16.9400	17.2800	16.940000	17.0700	+0.708%	484,375	+135.618%
2025-06-17	16.8900	17.2000	16.840700	16.9500	-0.935%	527,393	+137.286%
2025-06-16	16.9500	17.2400	16.775000	17.1100	+1.906%	739,291	+135.067%
2025-06-13	17.0000	17.1600	16.730000	16.7900	-3.339%	489,753	+139.547%
2025-06-12	17.3700	17.5650	17.350000	17.3700	-1.026%	477,004	+131.549%
2025-06-11	17.8500	17.8500	17.420000	17.5500	-0.791%	677,539	+129.174%
2025-06-10	17.5300	17.7000	17.445000	17.6900	+1.201%	465,951	+127.360%
2025-06-09	17.3300	17.6700	17.330000	17.4800	+1.628%	542,860	+130.092%
2025-06-06	16.9900	17.2250	16.920000	17.2000	+3.303%	564,709	+133.837%
2025-06-05	16.6200	16.7550	16.530000	16.6500	+0.060%	354,104	+141.562%
2025-06-04	16.5900	16.7900	16.545000	16.6400	+0.060%	578,257	+141.707%
2025-06-03	16.2800	16.6400	16.193900	16.6300	+2.401%	357,930	+141.852%
2025-06-02	16.3200	16.4600	16.110000	16.2400	-1.036%	441,152	+147.660%
2025-05-30	16.4700	16.4700	16.170000	16.4100	-1.025%	701,290	+145.094%
2025-05-29	16.5400	16.5900	16.300000	16.5800	+1.407%	541,957	+142.581%
2025-05-28	16.6200	16.6550	16.320000	16.3500	-1.506%	520,855	+145.994%
2025-05-27	16.4600	16.7100	16.409000	16.6000	+2.406%	460,291	+142.289%
2025-05-23	16.0900	16.3400	16.090000	16.2100	-1.459%	463,705	+148.118%
2025-05-22	16.4300	16.6400	16.409000	16.4500	-0.121%	502,910	+144.498%
2025-05-21	16.5600	16.7350	16.420000	16.4700	-2.081%	514,648	+144.202%
2025-05-20	16.8400	17.0308	16.680000	16.8200	-0.650%	554,305	+139.120%
2025-05-19	16.8200	17.0100	16.800000	16.9300	-1.110%	531,520	+137.566%
2025-05-16	17.0800	17.1500	16.960000	17.1200	+0.293%	778,157	+134.930%
2025-05-15	16.8400	17.2800	16.820000	17.0700	+0.412%	659,451	+135.618%
2025-05-14	17.3400	17.3500	16.990000	17.0000	-2.130%	704,536	+136.588%
2025-05-13	17.3400	17.6200	17.180000	17.3700	+0.696%	547,363	+131.549%
2025-05-12	17.3700	17.5700	17.160000	17.2500	+4.927%	701,948	+133.159%
2025-05-09	16.4300	16.6000	16.340000	16.4400	+0.428%	593,013	+144.647%
2025-05-08	16.2800	16.6600	16.185000	16.3700	+2.185%	616,714	+145.693%
2025-05-07	16.3200	16.3200	15.850000	16.0200	-0.805%	732,616	+151.061%
2025-05-06	16.0500	16.2800	15.990000	16.1500	-1.042%	383,161	+149.040%
2025-05-05	16.1100	16.4300	16.070000	16.3200	-0.609%	662,636	+146.446%
2025-05-02	16.2800	16.5800	16.230000	16.4200	+2.625%	509,913	+144.945%
2025-05-01	15.8800	16.1000	15.820000	16.0000	+1.652%	613,780	+151.375%
2025-04-30	15.6400	15.8100	15.430000	15.7400	-1.502%	782,092	+155.527%
2025-04-29	15.9400	16.0500	15.850000	15.9800	-0.312%	718,152	+151.690%
2025-04-28	16.0700	16.2100	15.710000	16.0300	-0.373%	734,923	+150.905%
2025-04-25	15.6900	16.1000	15.305000	16.0900	+2.812%	1,463,987	+149.969%
2025-04-24	15.0000	15.6900	14.885000	15.6500	+5.601%	816,422	+156.997%
2025-04-23	14.8800	15.2800	14.780000	14.8200	+2.917%	819,299	+171.390%
2025-04-22	14.5300	14.6700	14.305000	14.4000	+0.699%	954,205	+179.306%
2025-04-21	14.2000	14.3300	14.095000	14.3000	-0.970%	950,547	+181.259%
2025-04-17	14.2700	14.4600	14.190000	14.4400	+1.333%	1,194,423	+178.532%
2025-04-16	14.2900	14.5100	13.870000	14.2500	-1.656%	826,820	+182.246%
2025-04-15	14.4700	14.7300	14.350000	14.4900	-0.889%	1,051,413	+177.571%
2025-04-14	14.8900	15.0000	14.370000	14.6200	+0.068%	868,392	+175.103%
2025-04-11	14.3100	14.6800	14.090000	14.6100	+0.412%	925,551	+175.291%
2025-04-10	14.5300	14.6900	14.150000	14.5500	-3.515%	1,401,942	+176.426%
2025-04-09	12.7800	15.2300	12.765000	15.0800	+16.990%	1,705,468	+166.711%
2025-04-08	13.7200	13.7566	12.700000	12.8900	-1.603%	1,319,038	+212.025%
2025-04-07	12.8900	13.5500	12.190000	13.1000	+2.665%	1,414,674	+207.023%
2025-04-04	12.8100	12.9600	12.240000	12.7600	-5.271%	1,117,559	+215.204%
2025-04-03	14.3500	14.4414	13.410000	13.4700	-11.730%	975,235	+198.589%
2025-04-02	14.9600	15.3100	14.960000	15.2600	+0.726%	550,374	+163.565%
2025-04-01	15.1100	15.4150	15.045000	15.1500	-0.329%	609,634	+165.479%
2025-03-31	15.1000	15.3150	14.950000	15.2000	-0.977%	608,816	+164.605%
2025-03-28	15.8600	15.9150	15.250000	15.3500	-3.701%	543,385	+162.020%
2025-03-27	16.0500	16.0500	15.780000	15.9400	-0.685%	540,365	+152.321%
2025-03-26	16.2000	16.2200	15.939200	16.0500	-0.681%	515,263	+150.592%
2025-03-25	16.2600	16.3350	16.065000	16.1600	-0.859%	668,715	+148.886%
2025-03-24	16.3200	16.4500	16.185000	16.3000	+2.066%	503,805	+146.748%
2025-03-21	15.8900	16.0600	15.730000	15.9700	-0.869%	2,608,863	+151.847%
2025-03-20	16.1500	16.4400	16.060000	16.1100	-1.708%	541,291	+149.659%
2025-03-19	16.2000	16.5300	16.060000	16.3900	+1.486%	745,919	+145.394%
2025-03-18	16.0500	16.2400	16.030000	16.1500	-0.309%	566,207	+149.040%
2025-03-17	15.9600	16.2450	15.950000	16.2000	+1.124%	582,249	+148.272%
2025-03-14	15.8000	16.1000	15.720000	16.0200	+1.328%	635,799	+151.061%
2025-03-13	16.1900	16.4400	15.780000	15.8100	-2.528%	519,119	+154.396%
2025-03-12	16.4200	16.4500	16.030000	16.2200	-0.307%	946,576	+147.965%
2025-03-11	16.5400	16.8200	16.150000	16.2700	-0.974%	1,144,950	+147.203%
2025-03-10	16.1500	16.4900	16.000000	16.4300	+0.122%	1,321,939	+144.796%
2025-03-07	16.1200	16.4100	15.925000	16.4100	+1.171%	994,408	+145.094%
2025-03-06	15.9700	16.4350	15.900000	16.2200	+0.309%	1,058,685	+147.965%
2025-03-05	15.9000	16.3200	15.900000	16.1700	+2.148%	1,349,701	+148.732%
2025-03-04	15.7500	16.1450	15.540000	15.8300	-0.690%	1,017,037	+154.075%
2025-03-03	16.6400	16.6600	15.890000	15.9400	-3.918%	839,972	+152.321%
2025-02-28	16.4700	16.7700	16.355000	16.5900	+0.121%	1,186,267	+142.435%
2025-02-27	17.0300	17.1800	16.540000	16.5700	-2.701%	1,401,415	+142.728%
2025-02-26	17.2900	17.4500	16.955000	17.0300	-1.390%	758,914	+136.171%
2025-02-25	17.4700	17.6800	17.235000	17.2700	-1.371%	984,772	+132.889%
2025-02-24	17.6400	17.7800	17.455000	17.5100	-0.398%	709,955	+129.697%
2025-02-21	18.0500	18.2000	17.495000	17.5800	-1.457%	1,022,540	+128.783%
2025-02-20	17.9600	18.0600	17.760000	17.8400	-1.218%	500,032	+125.448%
2025-02-19	18.3200	18.5300	18.060000	18.0600	-1.527%	918,969	+122.702%
2025-02-18	18.2800	18.7400	18.055000	18.3400	+0.273%	1,030,369	+119.302%
2025-02-14	16.7000	18.6500	16.140000	18.2900	+0.219%	1,607,776	+119.902%
2025-02-13	18.0500	18.2600	18.025000	18.2500	+0.996%	926,383	+120.384%

document.getElementById("g0xdQY").onerror = function(){this.style.display='none';}; .dark-mode .VL5vs0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VL5vs0{ color: #333333; background-color: white; border: 2px solid #333333; }KNKNOWLES CORPORATIONstock NYSE

KN
KNOWLES CORPORATION
stock NYSE