Dark

KNL
Knoll, Inc.
stock NYSE

Inactive

Jul 19, 2021

25.04USD+0.927%(+0.23)160,688

Pre-market

0.00USD-100.000%(-24.81)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-19	24.50	25.040	24.5000	25.04	+0.927%	160,688	0.000%
2021-07-16	25.49	25.520	24.6500	24.81	-1.665%	1,587,299	+0.927%
2021-07-15	25.12	25.350	25.0000	25.23	-0.079%	634,329	-0.753%
2021-07-14	25.66	26.030	25.1900	25.25	-1.019%	872,392	-0.832%
2021-07-13	25.89	26.030	25.5100	25.51	-1.733%	903,592	-1.842%
2021-07-12	25.40	26.000	25.4000	25.96	+1.804%	539,881	-3.544%
2021-07-09	25.62	25.820	25.4750	25.50	+0.512%	632,796	-1.804%
2021-07-08	25.72	25.720	25.3100	25.37	-2.871%	1,109,418	-1.301%
2021-07-07	25.86	26.220	25.6900	26.12	+0.616%	2,608,316	-4.135%
2021-07-06	25.77	26.040	25.6800	25.96	+0.232%	1,076,449	-3.544%
2021-07-02	26.62	26.620	25.8300	25.90	-2.190%	838,795	-3.320%
2021-07-01	26.20	26.570	26.1350	26.48	+1.885%	467,700	-5.438%
2021-06-30	25.12	26.105	25.1200	25.99	+3.094%	424,785	-3.655%
2021-06-29	26.03	26.030	25.0800	25.21	-3.998%	612,511	-0.674%
2021-06-28	26.33	26.430	26.0000	26.26	-0.304%	356,858	-4.646%
2021-06-25	26.41	26.700	26.3300	26.34	-0.378%	981,073	-4.935%
2021-06-24	25.95	26.440	25.9200	26.44	+2.046%	307,978	-5.295%
2021-06-23	25.85	26.040	25.8500	25.91	+0.349%	205,869	-3.358%
2021-06-22	25.87	25.870	25.6500	25.82	-0.309%	193,886	-3.021%
2021-06-21	25.36	25.980	25.3600	25.90	+3.023%	251,747	-3.320%
2021-06-18	25.26	25.600	25.0400	25.14	-2.217%	473,723	-0.398%
2021-06-17	26.11	26.190	25.5400	25.71	-1.115%	361,989	-2.606%
2021-06-16	26.10	26.460	25.9750	26.00	-1.887%	344,002	-3.692%
2021-06-15	26.23	26.500	26.1500	26.50	+0.837%	457,945	-5.509%
2021-06-14	26.89	26.890	26.2800	26.28	-2.522%	309,306	-4.718%
2021-06-11	27.08	27.140	26.8600	26.96	+0.149%	193,005	-7.122%
2021-06-10	27.19	27.300	26.8900	26.92	-0.554%	547,722	-6.984%
2021-06-09	26.80	27.160	26.6900	27.07	+1.007%	275,595	-7.499%
2021-06-08	27.17	27.170	26.7900	26.80	-1.107%	630,957	-6.567%
2021-06-07	26.90	27.185	26.6600	27.10	+1.006%	459,409	-7.601%
2021-06-04	26.82	26.910	26.7090	26.83	+0.638%	1,235,953	-6.672%
2021-06-03	26.75	26.890	26.5500	26.66	-0.634%	1,168,132	-6.077%
2021-06-02	27.01	27.010	26.6800	26.83	-0.223%	789,124	-6.672%
2021-06-01	26.30	26.995	26.1100	26.89	+3.423%	654,949	-6.880%
2021-05-28	26.03	26.065	25.7400	26.00	+0.116%	300,926	-3.692%
2021-05-27	25.81	26.050	25.7000	25.97	+1.327%	456,401	-3.581%
2021-05-26	25.33	25.660	25.1000	25.63	+1.384%	300,719	-2.302%
2021-05-25	25.34	25.590	25.2100	25.28	-0.472%	472,448	-0.949%
2021-05-24	25.15	25.480	24.9000	25.40	+1.357%	138,588	-1.417%
2021-05-21	25.31	25.400	24.9400	25.06	-0.279%	315,900	-0.080%
2021-05-20	25.05	25.170	24.6900	25.13	+0.319%	291,368	-0.358%
2021-05-19	25.09	25.100	24.6500	25.05	-0.753%	468,233	-0.040%
2021-05-18	25.27	25.530	25.2000	25.24	-0.316%	359,730	-0.792%
2021-05-17	25.15	25.350	24.8600	25.32	+0.397%	286,137	-1.106%
2021-05-14	24.91	25.310	24.7100	25.22	+2.354%	530,628	-0.714%
2021-05-13	24.56	24.990	24.4200	24.64	-0.243%	1,842,139	+1.623%
2021-05-12	25.00	25.430	24.6700	24.70	-1.240%	1,084,314	+1.377%
2021-05-11	24.68	25.065	24.4950	25.01	-0.160%	1,713,684	+0.120%
2021-05-10	24.55	25.275	24.5500	25.05	+2.245%	1,254,353	-0.040%
2021-05-07	24.26	24.580	24.2500	24.50	+0.164%	1,533,512	+2.204%
2021-05-06	24.54	24.660	24.3700	24.46	-0.569%	1,736,642	+2.371%
2021-05-05	24.45	24.610	24.3900	24.60	+0.820%	1,674,528	+1.789%
2021-05-04	24.22	24.505	24.2200	24.40	+0.247%	1,191,029	+2.623%
2021-05-03	24.16	24.520	23.9900	24.34	+1.841%	1,206,396	+2.876%
2021-04-30	24.12	24.230	23.8700	23.90	-1.929%	1,588,419	+4.770%
2021-04-29	24.07	24.460	23.8900	24.37	+2.180%	980,967	+2.749%
2021-04-28	23.94	23.940	23.5400	23.85	+0.084%	1,612,368	+4.990%
2021-04-27	23.62	24.090	23.6200	23.83	+0.549%	2,243,865	+5.078%
2021-04-26	24.29	24.700	23.6500	23.70	-2.389%	1,709,875	+5.654%
2021-04-23	23.32	24.300	23.2300	24.28	+4.927%	2,656,257	+3.130%
2021-04-22	23.75	23.770	23.1200	23.14	-1.783%	2,348,750	+8.211%
2021-04-21	23.10	23.700	23.0800	23.56	+1.859%	5,377,194	+6.282%
2021-04-20	23.17	23.500	22.9700	23.13	-0.730%	3,772,542	+8.258%
2021-04-19	22.60	23.460	22.5700	23.30	+35.229%	27,983,313	+7.468%
2021-04-16	17.12	17.360	17.0400	17.23	+1.772%	246,251	+45.328%
2021-04-15	17.08	17.260	16.8286	16.93	-0.529%	85,886	+47.903%
2021-04-14	16.45	17.229	16.4500	17.02	+3.402%	341,560	+47.121%
2021-04-13	16.63	16.630	16.3399	16.46	-1.965%	161,323	+52.126%
2021-04-12	16.85	16.900	16.7200	16.79	-0.474%	133,233	+49.136%
2021-04-09	16.77	17.030	16.6600	16.87	+1.018%	383,501	+48.429%
2021-04-08	16.32	16.710	16.1300	16.70	+2.141%	338,752	+49.940%
2021-04-07	16.79	16.860	16.2350	16.35	-3.082%	143,447	+53.150%
2021-04-06	16.73	17.080	16.7300	16.87	+0.596%	228,105	+48.429%
2021-04-05	16.78	16.780	16.5500	16.77	+1.268%	317,889	+49.314%
2021-04-01	16.45	16.710	16.3400	16.56	+0.303%	279,777	+51.208%
2021-03-31	16.25	16.700	15.9900	16.51	+2.229%	458,315	+51.666%
2021-03-30	16.20	16.330	16.0800	16.15	-0.185%	249,676	+55.046%
2021-03-29	16.76	16.930	16.1800	16.18	-3.805%	139,483	+54.759%
2021-03-26	16.95	17.020	16.6200	16.82	+1.082%	185,754	+48.870%
2021-03-25	16.17	16.760	15.6800	16.64	+1.898%	231,324	+50.481%
2021-03-24	16.53	17.390	16.3000	16.33	0.000%	267,761	+53.337%
2021-03-23	16.64	16.720	16.2000	16.33	-3.201%	422,599	+53.337%
2021-03-22	17.53	17.530	16.6300	16.87	-3.765%	257,185	+48.429%
2021-03-19	17.76	17.860	17.2300	17.53	-1.627%	843,276	+42.841%
2021-03-18	17.39	18.420	17.3900	17.82	+0.678%	282,098	+40.516%
2021-03-17	17.44	17.770	17.1700	17.70	+1.375%	138,646	+41.469%
2021-03-16	17.89	17.940	17.2000	17.46	-3.376%	162,089	+43.414%
2021-03-15	18.40	18.508	17.9100	18.07	-2.535%	386,098	+38.572%
2021-03-12	18.30	18.790	18.2200	18.54	+1.589%	134,460	+35.059%
2021-03-11	18.19	18.260	17.9700	18.25	+0.385%	150,081	+37.205%
2021-03-10	17.55	18.350	17.3200	18.18	+3.767%	336,056	+37.734%
2021-03-09	18.37	18.370	17.4700	17.52	-4.367%	522,626	+42.922%
2021-03-08	17.57	18.400	17.4950	18.32	+5.409%	220,269	+36.681%
2021-03-05	17.28	17.400	16.5600	17.38	+2.055%	261,870	+44.074%
2021-03-04	17.60	17.680	16.8000	17.03	-3.184%	696,857	+47.035%
2021-03-03	17.12	17.910	17.1200	17.59	+2.805%	281,329	+42.354%
2021-03-02	16.89	17.400	16.8900	17.11	+0.706%	323,575	+46.347%
2021-03-01	16.68	17.160	16.6800	16.99	+4.169%	311,113	+47.381%
2021-02-26	16.52	16.840	16.2800	16.31	-1.688%	229,772	+53.525%
2021-02-25	17.44	17.440	16.5200	16.59	-4.491%	337,886	+50.934%
2021-02-24	16.91	17.490	16.8500	17.37	+3.825%	252,708	+44.157%
2021-02-23	16.63	17.160	16.4550	16.73	+0.180%	299,604	+49.671%
2021-02-22	15.59	16.730	15.5900	16.70	+6.099%	173,522	+49.940%
2021-02-19	15.48	15.780	15.3700	15.74	+1.877%	322,001	+59.085%
2021-02-18	15.61	15.670	15.1700	15.45	-2.091%	323,449	+62.071%
2021-02-17	15.68	15.970	15.6700	15.78	-0.755%	279,521	+58.682%
2021-02-16	15.92	16.000	15.6900	15.90	-0.126%	329,262	+57.484%
2021-02-12	15.48	16.200	15.4800	15.92	+1.660%	413,965	+57.286%
2021-02-11	16.18	17.260	15.1127	15.66	-6.228%	572,037	+59.898%
2021-02-10	16.66	16.840	16.5100	16.70	+0.724%	118,004	+49.940%
2021-02-09	16.55	16.650	16.3900	16.58	-0.120%	108,419	+51.025%
2021-02-08	15.92	16.620	15.9000	16.60	+4.271%	157,249	+50.843%
2021-02-05	16.28	16.280	15.6800	15.92	-1.118%	180,916	+57.286%
2021-02-04	15.35	16.180	15.3500	16.10	+4.954%	165,284	+55.528%
2021-02-03	15.23	15.440	14.9200	15.34	+0.196%	209,672	+63.233%
2021-02-02	15.62	15.620	15.3000	15.31	-0.455%	318,189	+63.553%
2021-02-01	15.08	15.410	14.8000	15.38	+2.807%	254,077	+62.809%
2021-01-29	15.73	15.730	14.8900	14.96	-5.076%	440,146	+67.380%
2021-01-28	16.27	16.350	15.5800	15.76	-1.746%	203,695	+58.883%
2021-01-27	15.82	16.400	15.7700	16.04	-1.535%	403,523	+56.110%
2021-01-26	16.32	16.370	15.9700	16.29	+1.117%	165,097	+53.714%
2021-01-25	16.06	16.210	15.6750	16.11	-0.983%	277,086	+55.431%
2021-01-22	15.76	16.290	15.6200	16.27	+1.561%	166,301	+53.903%
2021-01-21	15.97	16.170	15.8400	16.02	+0.313%	156,796	+56.305%
2021-01-20	15.87	16.270	15.8700	15.97	+0.757%	184,136	+56.794%
2021-01-19	15.88	15.950	15.3000	15.85	+1.084%	315,509	+57.981%
2021-01-15	15.58	15.850	15.5100	15.68	-1.259%	212,404	+59.694%
2021-01-14	15.67	16.080	15.5300	15.88	+2.518%	223,013	+57.683%
2021-01-13	15.75	15.750	15.3300	15.49	-1.651%	138,711	+61.653%
2021-01-12	15.17	15.970	15.1600	15.75	+4.029%	233,111	+58.984%
2021-01-11	15.02	15.250	14.9601	15.14	-0.198%	159,606	+65.390%
2021-01-08	15.17	15.230	14.8100	15.17	+0.397%	194,025	+65.063%
2021-01-07	15.23	15.410	14.7600	15.11	-0.592%	228,930	+65.718%
2021-01-06	14.79	15.490	14.7900	15.20	+5.556%	320,240	+64.737%
2021-01-05	13.81	14.580	13.8100	14.40	+4.423%	353,119	+73.889%
2021-01-04	14.69	14.740	13.5800	13.79	-6.063%	226,905	+81.581%
2020-12-31	14.68	14.920	14.1900	14.68	+0.410%	246,425	+70.572%
2020-12-30	14.53	14.860	14.5100	14.62	+0.481%	208,251	+71.272%
2020-12-29	14.55	14.550	14.1500	14.55	+1.464%	374,981	+72.096%
2020-12-28	14.43	14.750	14.2100	14.34	+0.140%	202,575	+74.616%
2020-12-24	14.25	14.350	13.9400	14.32	+1.201%	64,578	+74.860%
2020-12-23	13.58	14.290	13.4100	14.15	+5.126%	275,514	+76.961%
2020-12-22	13.52	13.690	13.3100	13.46	-0.811%	154,109	+86.033%
2020-12-21	13.79	13.940	13.1800	13.57	-4.031%	204,074	+84.525%
2020-12-18	13.97	14.470	13.8800	14.14	+0.928%	881,756	+77.086%
2020-12-17	14.54	14.570	13.8400	14.01	-4.303%	249,936	+78.729%
2020-12-16	14.69	14.900	14.3800	14.64	-0.476%	175,552	+71.038%
2020-12-15	14.09	14.730	14.0100	14.71	+4.772%	141,546	+70.224%
2020-12-14	14.39	14.390	14.0200	14.04	-1.474%	180,455	+78.348%
2020-12-11	14.53	14.670	14.2150	14.25	-3.127%	155,696	+75.719%
2020-12-10	14.90	15.040	14.5300	14.71	-2.712%	142,714	+70.224%
2020-12-09	15.30	15.320	14.9550	15.12	-0.132%	440,898	+65.608%
2020-12-08	14.82	15.240	14.8200	15.14	+0.665%	163,483	+65.390%
2020-12-07	15.09	15.310	14.7600	15.04	-1.248%	241,587	+66.489%
2020-12-04	14.56	15.240	14.4800	15.23	+5.911%	155,001	+64.412%
2020-12-03	14.33	14.610	14.0900	14.38	+0.771%	103,596	+74.131%
2020-12-02	13.92	14.380	13.8900	14.27	+2.294%	182,522	+75.473%
2020-12-01	13.81	14.200	13.7650	13.95	+2.123%	430,476	+79.498%
2020-11-30	14.61	14.610	13.6100	13.66	-7.578%	398,383	+83.309%
2020-11-27	15.02	15.110	14.6300	14.78	-2.184%	97,066	+69.418%
2020-11-25	15.32	15.340	14.8600	15.11	-2.453%	240,575	+65.718%
2020-11-24	14.61	15.530	14.3200	15.49	+8.322%	246,393	+61.653%
2020-11-23	14.16	14.500	14.1000	14.30	+1.779%	139,843	+75.105%
2020-11-20	13.89	14.060	13.7600	14.05	-0.071%	167,445	+78.221%
2020-11-19	13.90	14.150	13.7400	14.06	+1.297%	208,767	+78.094%
2020-11-18	13.96	14.140	13.7500	13.88	+0.144%	385,536	+80.403%
2020-11-17	13.78	13.950	13.6100	13.86	-0.716%	272,023	+80.664%
2020-11-16	13.80	14.320	13.7300	13.96	+2.798%	693,150	+79.370%
2020-11-13	13.31	13.720	13.2600	13.58	+3.035%	175,305	+84.389%
2020-11-12	13.06	13.430	13.0600	13.18	-1.495%	246,639	+89.985%
2020-11-11	13.79	13.790	13.0600	13.38	-2.903%	172,899	+87.145%
2020-11-10	13.94	13.980	13.5700	13.78	0.000%	434,773	+81.713%
2020-11-09	12.38	13.980	12.3800	13.78	+20.035%	849,253	+81.713%
2020-11-06	11.61	11.840	11.4200	11.48	-0.087%	437,452	+118.118%
2020-11-05	11.51	11.860	11.4000	11.49	+0.349%	435,118	+117.929%
2020-11-04	11.42	11.800	11.1700	11.45	-2.884%	379,511	+118.690%
2020-11-03	11.91	12.180	11.7800	11.79	+1.202%	405,696	+112.383%
2020-11-02	11.69	11.780	11.3700	11.65	+1.658%	447,250	+114.936%
2020-10-30	11.40	11.670	11.3200	11.46	-0.607%	724,752	+118.499%
2020-10-29	11.28	11.640	11.1000	11.53	+2.035%	700,270	+117.173%
2020-10-28	11.09	11.650	10.9300	11.30	+0.089%	803,805	+121.593%
2020-10-27	12.59	12.800	10.8600	11.29	-13.553%	1,123,434	+121.789%
2020-10-26	13.28	13.620	12.7900	13.06	-2.465%	584,528	+91.730%
2020-10-23	13.29	13.590	13.2900	13.39	+1.439%	177,914	+87.005%
2020-10-22	13.30	13.370	13.0400	13.20	-0.151%	327,717	+89.697%
2020-10-21	13.39	13.500	13.1800	13.22	-1.196%	133,218	+89.410%
2020-10-20	13.12	13.610	12.9800	13.38	+3.801%	364,742	+87.145%
2020-10-19	12.82	13.350	12.8100	12.89	+1.098%	222,299	+94.259%
2020-10-16	12.57	12.990	12.3400	12.75	+0.711%	292,298	+96.392%
2020-10-15	12.38	12.790	12.1600	12.66	+1.038%	181,214	+97.788%
2020-10-14	12.55	12.990	12.5100	12.53	-1.183%	220,535	+99.840%
2020-10-13	12.71	12.920	12.4400	12.68	-1.858%	211,836	+97.476%
2020-10-12	12.64	13.070	12.5100	12.92	+2.621%	390,080	+93.808%
2020-10-09	12.99	13.020	12.5600	12.59	-1.947%	210,712	+98.888%
2020-10-08	12.92	12.950	12.6300	12.84	+0.864%	212,819	+95.016%
2020-10-07	12.80	13.130	12.5300	12.73	+1.677%	446,665	+96.701%
2020-10-06	12.78	13.010	12.5000	12.52	-1.958%	592,353	+100.000%
2020-10-05	13.26	13.270	12.6500	12.77	-2.668%	260,696	+96.085%
2020-10-02	12.08	13.210	11.9300	13.12	+5.892%	476,156	+90.854%
2020-10-01	12.13	12.440	12.0800	12.39	+2.736%	242,129	+102.098%
2020-09-30	12.25	12.580	11.9500	12.06	-0.659%	223,703	+107.629%
2020-09-29	12.23	12.290	11.8100	12.14	-0.898%	150,132	+106.260%
2020-09-28	12.08	12.530	12.0100	12.25	+2.941%	205,723	+104.408%
2020-09-25	11.85	12.060	11.7900	11.90	+0.084%	234,239	+110.420%
2020-09-24	11.92	12.150	11.7100	11.89	+0.422%	254,550	+110.597%
2020-09-23	12.94	13.260	11.8000	11.84	-9.962%	704,998	+111.486%
2020-09-22	13.51	13.670	12.9900	13.15	-2.303%	487,609	+90.418%
2020-09-21	14.00	14.160	13.4400	13.46	-6.916%	533,313	+86.033%
2020-09-18	13.83	14.480	13.6000	14.46	+5.317%	1,282,904	+73.167%
2020-09-17	12.45	13.830	12.3000	13.73	+19.288%	1,272,461	+82.374%
2020-09-16	11.46	11.700	11.3800	11.51	+0.876%	359,444	+117.550%
2020-09-15	11.77	11.940	11.3500	11.41	-2.645%	287,315	+119.457%
2020-09-14	11.32	11.730	11.3000	11.72	+3.809%	199,933	+113.652%
2020-09-11	11.21	11.370	10.9700	11.29	+0.804%	239,093	+121.789%
2020-09-10	11.48	11.700	11.1900	11.20	-2.609%	219,458	+123.571%
2020-09-09	12.19	12.190	11.4800	11.50	-4.801%	301,411	+117.739%
2020-09-08	12.60	12.620	12.0200	12.08	-4.279%	240,538	+107.285%
2020-09-04	13.21	13.270	12.6100	12.62	-2.322%	200,685	+98.415%
2020-09-03	13.44	13.710	12.8300	12.92	-3.293%	185,599	+93.808%
2020-09-02	13.11	13.440	13.0300	13.36	+1.985%	185,409	+87.425%
2020-09-01	12.76	13.120	12.7000	13.10	+1.787%	243,434	+91.145%
2020-08-31	13.26	13.260	12.8400	12.87	-3.378%	206,287	+94.561%
2020-08-28	13.31	13.330	13.0000	13.32	+1.293%	216,636	+87.988%
2020-08-27	12.87	13.300	12.7900	13.15	+3.381%	219,079	+90.418%
2020-08-26	13.01	13.120	12.6500	12.72	-2.529%	185,372	+96.855%
2020-08-25	13.47	13.500	12.9000	13.05	-1.658%	206,792	+91.877%
2020-08-24	13.08	13.360	12.8700	13.27	+3.028%	248,173	+88.696%
2020-08-21	12.84	12.980	12.7100	12.88	-0.541%	341,342	+94.410%
2020-08-20	12.63	13.000	12.5100	12.95	+0.778%	249,123	+93.359%
2020-08-19	12.82	13.000	12.7500	12.85	+0.078%	343,183	+94.864%
2020-08-18	13.33	13.330	12.7900	12.84	-3.964%	291,903	+95.016%
2020-08-17	13.50	13.510	13.1300	13.37	-0.963%	198,489	+87.285%
2020-08-14	13.09	13.600	13.0800	13.50	+1.733%	151,723	+85.481%
2020-08-13	13.21	13.440	12.9800	13.27	-0.896%	154,992	+88.696%
2020-08-12	14.04	14.100	13.2000	13.39	-2.689%	191,601	+87.005%
2020-08-11	13.80	14.240	13.6600	13.76	+1.775%	711,531	+81.977%
2020-08-10	13.36	13.630	13.1800	13.52	+1.961%	308,794	+85.207%
2020-08-07	12.70	13.270	12.6600	13.26	+3.594%	294,196	+88.839%
2020-08-06	12.62	12.870	12.5600	12.80	+0.946%	243,704	+95.625%
2020-08-05	12.31	12.700	12.1300	12.68	+5.667%	223,577	+97.476%
2020-08-04	11.82	12.110	11.7900	12.00	+1.010%	281,538	+108.667%
2020-08-03	11.86	11.930	11.4400	11.88	+1.452%	273,610	+110.774%
2020-07-31	11.42	11.720	11.2500	11.71	+1.035%	443,480	+113.834%
2020-07-30	11.60	11.660	11.1800	11.59	-2.523%	205,540	+116.048%
2020-07-29	11.57	11.970	11.3800	11.89	+2.236%	254,070	+110.597%
2020-07-28	11.60	11.910	11.5100	11.63	+0.172%	193,396	+115.305%
2020-07-27	11.58	11.760	11.3000	11.61	-1.107%	247,617	+115.676%
2020-07-24	12.85	13.070	11.7200	11.74	-7.849%	1,005,977	+113.288%
2020-07-23	12.38	12.900	12.3000	12.74	+3.746%	322,293	+96.546%
2020-07-22	11.99	12.330	11.9400	12.28	+0.904%	285,959	+103.909%
2020-07-21	12.00	12.430	11.9300	12.17	+2.874%	282,870	+105.752%
2020-07-20	12.44	12.440	11.8000	11.83	-5.587%	351,988	+111.665%
2020-07-17	12.59	12.860	12.3000	12.53	-0.870%	351,807	+99.840%
2020-07-16	12.39	12.710	12.1900	12.64	+0.557%	315,880	+98.101%
2020-07-15	11.72	12.590	11.7100	12.57	+11.436%	418,820	+99.204%
2020-07-14	11.14	11.380	10.9100	11.28	+1.166%	289,170	+121.986%
2020-07-13	11.10	11.450	10.6400	11.15	+1.920%	329,601	+124.574%
2020-07-10	10.65	11.050	10.6200	10.94	+3.403%	313,945	+128.885%
2020-07-09	11.01	11.010	10.4900	10.58	-4.253%	413,528	+136.673%
2020-07-08	11.08	11.210	10.7600	11.05	-1.074%	358,046	+126.606%
2020-07-07	11.56	11.560	11.1500	11.17	-5.098%	337,434	+124.172%
2020-07-06	11.83	12.080	11.4200	11.77	+2.259%	278,398	+112.744%
2020-07-02	11.94	12.190	11.4800	11.51	-0.087%	443,714	+117.550%
2020-07-01	12.10	12.490	11.5000	11.52	-5.496%	317,895	+117.361%
2020-06-30	12.59	12.730	12.0400	12.19	-4.542%	438,059	+105.414%
2020-06-29	11.69	12.800	11.6700	12.77	+12.511%	569,596	+96.085%
2020-06-26	11.50	11.510	10.9500	11.35	-1.561%	1,698,485	+120.617%
2020-06-25	11.48	11.740	11.2000	11.53	-0.603%	498,835	+117.173%
2020-06-24	12.42	12.420	11.4600	11.60	-9.020%	777,573	+115.862%
2020-06-23	12.54	12.770	12.2500	12.75	+3.239%	491,156	+96.392%
2020-06-22	12.29	12.390	11.9600	12.35	-1.042%	445,964	+102.753%
2020-06-19	12.45	12.500	12.1300	12.48	+1.299%	730,961	+100.641%
2020-06-18	12.49	12.850	12.2600	12.32	-2.454%	397,284	+103.247%
2020-06-17	12.86	12.860	12.3600	12.63	-1.482%	589,441	+98.258%
2020-06-16	12.99	13.130	12.4700	12.82	+3.974%	529,454	+95.320%
2020-06-15	11.37	12.360	11.2600	12.33	+2.409%	654,720	+103.082%
2020-06-12	12.52	12.520	11.6900	12.04	+1.689%	447,760	+107.973%
2020-06-11	11.99	12.430	11.6100	11.84	-8.217%	713,250	+111.486%
2020-06-10	13.43	13.430	12.6300	12.90	-4.303%	1,098,370	+94.109%
2020-06-09	13.51	13.540	13.0800	13.48	-3.577%	809,757	+85.757%
2020-06-08	14.11	14.640	13.9400	13.98	+1.378%	687,491	+79.113%
2020-06-05	13.35	14.250	13.3400	13.79	+9.793%	442,914	+81.581%
2020-06-04	11.77	12.590	11.5500	12.56	+5.105%	516,312	+99.363%
2020-06-03	11.27	12.100	11.2700	11.95	+8.933%	410,013	+109.540%
2020-06-02	10.90	11.200	10.8000	10.97	+2.237%	287,537	+128.259%
2020-06-01	10.56	11.000	10.4600	10.73	+1.610%	451,707	+133.364%
2020-05-29	11.30	11.320	10.5200	10.56	-8.492%	437,966	+137.121%
2020-05-28	12.56	12.620	11.4500	11.54	-6.634%	517,831	+116.984%
2020-05-27	12.11	12.460	11.5000	12.36	+6.368%	579,736	+102.589%
2020-05-26	11.03	11.820	11.0100	11.62	+10.878%	519,028	+115.491%
2020-05-22	10.41	10.520	9.8900	10.48	+1.452%	445,643	+138.931%
2020-05-21	10.25	10.480	10.0100	10.33	-0.386%	374,740	+142.401%
2020-05-20	10.63	10.850	10.3000	10.37	-0.575%	389,459	+141.466%
2020-05-19	11.07	11.140	10.4200	10.43	-6.457%	528,846	+140.077%
2020-05-18	10.45	11.240	10.4200	11.15	+13.892%	493,140	+124.574%
2020-05-15	9.51	9.820	9.2800	9.79	+2.621%	536,700	+155.771%
2020-05-14	9.05	9.620	8.6700	9.54	+4.035%	940,018	+162.474%
2020-05-13	9.72	9.940	9.0800	9.17	-6.904%	646,440	+173.064%
2020-05-12	10.65	10.740	9.8500	9.85	-7.598%	973,180	+154.213%
2020-05-11	11.03	11.030	10.3700	10.66	-5.496%	507,044	+134.897%
2020-05-08	10.90	11.440	10.6800	11.28	+7.123%	382,929	+121.986%
2020-05-07	10.44	10.790	10.4400	10.53	+2.233%	497,018	+137.797%
2020-05-06	10.90	11.090	10.3000	10.30	-5.850%	346,125	+143.107%
2020-05-05	11.13	11.490	10.8800	10.94	+0.367%	388,724	+128.885%
2020-05-04	10.67	11.130	10.5300	10.90	-0.547%	392,383	+129.725%
2020-05-01	11.22	11.380	10.6900	10.96	-6.003%	509,402	+128.467%
2020-04-30	11.73	11.860	11.2800	11.66	-3.636%	646,250	+114.751%
2020-04-29	11.26	12.170	11.1600	12.10	+10.806%	621,113	+106.942%
2020-04-28	11.01	11.670	10.5100	10.92	+5.101%	916,982	+129.304%
2020-04-27	9.77	10.600	9.7700	10.39	+8.117%	405,103	+141.001%
2020-04-24	9.31	9.750	9.1200	9.61	+3.222%	350,047	+160.562%
2020-04-23	9.13	9.580	9.1000	9.31	+1.749%	341,537	+168.958%
2020-04-22	9.40	9.510	9.0300	9.15	-0.651%	264,526	+173.661%
2020-04-21	9.13	9.350	9.0000	9.21	-2.229%	318,546	+171.878%
2020-04-20	9.53	9.780	9.3000	9.42	-3.285%	407,121	+165.817%
2020-04-17	9.38	9.890	9.3700	9.74	+8.102%	527,135	+157.084%
2020-04-16	9.55	9.640	8.7600	9.01	-6.146%	477,308	+177.913%
2020-04-15	10.20	10.200	9.5700	9.60	-10.196%	404,332	+160.833%
2020-04-14	11.30	11.590	10.6000	10.69	-3.083%	509,176	+134.238%
2020-04-13	11.21	11.300	10.5000	11.03	-1.956%	405,426	+127.017%
2020-04-09	10.48	11.320	10.4300	11.25	+12.613%	504,081	+122.578%
2020-04-08	9.78	10.090	9.4700	9.99	+4.498%	378,895	+150.651%
2020-04-07	9.71	10.160	9.2400	9.56	+3.240%	601,161	+161.925%
2020-04-06	9.00	9.430	8.9400	9.26	+7.425%	432,063	+170.410%
2020-04-03	9.11	9.330	8.4300	8.62	-6.911%	446,347	+190.487%
2020-04-02	9.33	9.900	8.9400	9.26	-2.731%	454,880	+170.410%
2020-04-01	9.85	10.000	9.4000	9.52	-7.752%	861,735	+163.025%
2020-03-31	10.16	10.680	10.0300	10.32	+0.487%	546,211	+142.636%
2020-03-30	10.22	10.470	9.6800	10.27	+1.885%	385,051	+143.817%
2020-03-27	9.58	10.710	9.5000	10.08	+1.408%	492,912	+148.413%
2020-03-26	9.73	10.030	9.6300	9.94	+3.005%	548,409	+151.911%
2020-03-25	9.71	10.550	9.2300	9.65	+6.630%	849,389	+159.482%
2020-03-24	9.03	9.400	8.2300	9.05	+3.075%	1,019,649	+176.685%
2020-03-23	8.70	8.940	7.7400	8.78	-2.336%	888,453	+185.194%
2020-03-20	9.58	9.960	8.8900	8.99	-3.437%	1,080,769	+178.532%
2020-03-19	9.04	9.460	8.6800	9.31	+2.646%	877,876	+168.958%
2020-03-18	9.11	9.210	8.3000	9.07	-4.426%	966,003	+176.075%
2020-03-17	10.68	10.750	8.8800	9.49	-9.962%	906,941	+163.857%
2020-03-16	11.05	13.020	10.3300	10.54	-18.421%	769,054	+137.571%
2020-03-13	11.76	12.920	11.1100	12.92	+14.539%	952,700	+93.808%
2020-03-12	12.13	12.310	11.2500	11.28	-13.030%	532,950	+121.986%
2020-03-11	13.65	13.870	12.6600	12.97	-8.014%	443,163	+93.061%
2020-03-10	14.59	14.670	13.5400	14.10	-0.353%	558,600	+77.589%
2020-03-09	14.84	15.220	13.8600	14.15	-11.728%	468,517	+76.961%
2020-03-06	16.00	16.580	15.5700	16.03	-2.848%	500,179	+56.207%
2020-03-05	17.19	17.240	16.3000	16.50	-6.621%	334,157	+51.758%
2020-03-04	17.44	17.690	17.1500	17.67	+3.032%	254,313	+41.709%
2020-03-03	17.65	17.950	17.1000	17.15	-2.667%	378,996	+46.006%
2020-03-02	17.74	17.750	17.0800	17.62	-0.113%	398,794	+42.111%
2020-02-28	17.30	17.710	17.1200	17.64	-0.899%	510,321	+41.950%
2020-02-27	18.36	18.910	17.7400	17.80	-5.117%	845,575	+40.674%
2020-02-26	19.79	19.960	18.6900	18.76	-4.481%	397,412	+33.475%
2020-02-25	21.01	21.020	19.6200	19.64	-6.565%	347,243	+27.495%
2020-02-24	20.68	21.170	20.4800	21.02	-1.361%	599,676	+19.125%
2020-02-21	21.40	21.600	21.2500	21.31	-0.976%	484,481	+17.504%
2020-02-20	22.53	22.910	21.5100	21.52	-5.779%	834,623	+16.357%
2020-02-19	22.78	24.430	21.4300	22.84	-11.610%	2,152,787	+9.632%
2020-02-18	25.73	25.900	25.4600	25.84	+0.584%	192,575	-3.096%
2020-02-14	25.77	25.850	25.4800	25.69	-0.310%	199,954	-2.530%
2020-02-13	25.84	26.040	25.6900	25.77	-0.846%	207,639	-2.833%
2020-02-12	26.23	26.340	25.8400	25.99	-0.650%	229,330	-3.655%
2020-02-11	26.22	26.230	25.6700	26.16	+0.422%	378,824	-4.281%
2020-02-10	25.56	26.110	25.5600	26.05	+1.599%	197,817	-3.877%
2020-02-07	25.92	26.040	25.5200	25.64	-1.271%	154,178	-2.340%
2020-02-06	25.91	26.200	25.6900	25.97	+0.542%	219,724	-3.581%
2020-02-05	25.60	26.060	25.4600	25.83	+2.297%	284,801	-3.058%
2020-02-04	25.54	25.540	25.1600	25.25	+0.119%	334,664	-0.832%
2020-02-03	24.99	25.480	24.9700	25.22	+1.858%	329,863	-0.714%
2020-01-31	25.26	25.380	24.4200	24.76	-2.481%	352,199	+1.131%
2020-01-30	25.03	25.410	24.9200	25.39	+1.357%	227,026	-1.378%

.dark-mode .ZCg9bz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZCg9bz{ color: #333333; background-color: white; border: 2px solid #333333; }KNLKnoll, Inc.stock NYSE

KNL
Knoll, Inc.
stock NYSE