Education
About Us
Working with TipRanks
Follow Us
Knowles Corp (KN)
NYSE:KN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
24.54
25.24
24.51
24.83
24.83
-3.35%
836,009
1.23
Mar 05, 2026
26.21
26.46
25.42
25.69
25.69
-3.49%
436,277
0.64
Mar 04, 2026
26.65
26.83
25.92
26.62
26.62
+1.37%
636,824
0.93
Mar 03, 2026
26.68
26.77
25.74
26.26
26.26
-4.86%
833,825
1.23
Mar 02, 2026
26.67
27.71
26.53
27.60
27.60
+1.58%
760,042
1.10
Feb 27, 2026
27.42
27.58
26.90
27.17
27.17
-2.69%
688,339
1.00
Feb 26, 2026
28.64
28.74
27.58
27.92
27.92
-1.97%
616,533
0.90
Feb 25, 2026
28.42
28.72
28.12
28.48
28.48
+1.46%
561,795
0.82
Feb 24, 2026
27.58
28.47
27.53
28.07
28.07
+2.15%
572,354
0.85
Feb 23, 2026
27.38
27.55
27.17
27.48
27.48
-0.22%
658,214
0.97
Feb 20, 2026
27.15
27.77
27.05
27.54
27.54
+1.03%
549,340
0.81
Feb 19, 2026
26.87
27.41
26.58
27.26
27.26
+0.37%
540,430
0.80
Feb 18, 2026
26.99
27.36
26.87
27.16
27.16
+0.07%
391,006
0.57
Feb 17, 2026
27.17
27.57
26.69
27.14
27.14
-0.55%
600,359
0.88
Feb 16, 2026
26.38
27.41
26.38
27.29
27.29
0.00%
0
0.00
Feb 13, 2026
26.38
27.41
26.38
27.29
27.29
+2.40%
834,334
1.21
Feb 12, 2026
27.22
27.22
26.27
26.65
26.65
-1.30%
653,960
0.95
Feb 11, 2026
27.35
27.73
26.80
27.00
27.00
-0.88%
1,145,914
1.68
Feb 10, 2026
27.20
27.38
26.82
26.91
26.91
-1.21%
731,135
1.07
Feb 09, 2026
26.75
27.55
26.39
27.24
27.24
+0.96%
1,458,490
2.18
Feb 06, 2026
26.00
27.36
25.44
26.98
26.98
+9.05%
1,615,146
2.47
Feb 05, 2026
23.93
24.90
23.89
24.74
24.74
+1.73%
825,855
1.27
Feb 04, 2026
24.62
25.41
23.99
24.32
24.32
-1.10%
766,430
1.17
Feb 03, 2026
25.39
25.57
24.34
24.59
24.59
-2.19%
1,057,370
1.63
Feb 02, 2026
24.20
25.41
24.20
25.14
25.14
+3.71%
640,627
0.98
Jan 30, 2026
24.24
24.58
24.15
24.24
24.24
-1.34%
682,178
1.04
Jan 29, 2026
24.42
24.71
23.95
24.57
24.57
+1.03%
598,215
0.91
Jan 28, 2026
24.26
24.68
24.10
24.32
24.32
+0.37%
649,800
0.98
Jan 27, 2026
24.20
24.53
23.94
24.23
24.23
+0.21%
379,387
0.57
Jan 26, 2026
23.82
24.33
23.73
24.18
24.18
+1.00%
446,971
0.67
Jan 23, 2026
24.68
24.75
23.77
23.94
23.94
-3.55%
374,228
0.55
Jan 22, 2026
25.21
25.33
24.76
24.82
24.82
-0.28%
597,343
0.88
Jan 21, 2026
24.00
25.05
24.00
24.89
24.89
+3.54%
545,325
0.78
Jan 20, 2026
23.96
24.48
23.85
24.04
24.04
-2.20%
525,323
0.74
Jan 19, 2026
25.00
25.07
24.47
24.58
24.58
0.00%
0
0.00
Jan 16, 2026
25.00
25.07
24.47
24.58
24.58
-1.40%
719,436
1.00
Jan 15, 2026
24.25
25.24
24.25
24.93
24.93
+3.88%
988,489
1.38
Jan 14, 2026
23.44
24.06
23.24
24.00
24.00
+2.56%
785,983
1.11
Jan 13, 2026
23.22
23.56
23.08
23.40
23.40
+1.17%
439,585
0.62
Jan 12, 2026
23.02
23.23
22.89
23.13
23.13
0.00%
435,186
0.61
Jan 09, 2026
22.55
23.14
22.24
23.13
23.13
+2.62%
660,858
0.93
Jan 08, 2026
22.35
22.63
21.90
22.54
22.54
0.00%
897,245
1.28
Jan 07, 2026
23.46
23.49
22.18
22.54
22.54
-4.17%
1,085,617
1.55
Jan 06, 2026
22.38
23.60
22.22
23.52
23.52
+5.05%
1,057,501
1.53
Jan 05, 2026
22.16
22.72
22.16
22.39
22.39
+2.00%
697,108
1.01
Jan 02, 2026
21.72
21.99
21.53
21.95
21.95
+2.43%
726,146
1.06
Jan 01, 2026
21.74
21.80
21.38
21.43
21.43
0.00%
0
0.00
Dec 31, 2025
21.74
21.80
21.38
21.43
21.43
-0.79%
538,807
0.78
Dec 30, 2025
21.44
21.79
21.38
21.60
21.60
-0.05%
537,043
0.77
Dec 29, 2025
21.85
21.95
21.45
21.61
21.61
-1.32%
417,893
0.60
Rows: