Education
About Us
Working with TipRanks
Follow Us
Knowles Corp (KN)
NYSE:KN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
24.10
24.10
22.74
22.88
22.88
-4.83%
540,243
0.77
Dec 11, 2025
23.85
24.18
23.63
24.04
24.04
+0.92%
731,260
1.04
Dec 10, 2025
23.29
24.10
23.19
23.82
23.82
+1.49%
828,241
1.18
Dec 09, 2025
23.46
23.70
23.37
23.47
23.47
+0.21%
414,547
0.59
Dec 08, 2025
23.57
23.71
23.24
23.42
23.42
+0.21%
708,252
1.01
Dec 05, 2025
23.35
23.70
23.20
23.37
23.37
-0.17%
757,906
1.08
Dec 04, 2025
22.86
23.60
22.82
23.41
23.41
+1.69%
563,700
0.81
Dec 03, 2025
22.97
23.02
22.51
23.02
23.02
+0.74%
1,294,530
1.89
Dec 02, 2025
22.67
22.96
22.49
22.85
22.85
+1.87%
621,396
0.91
Dec 01, 2025
22.27
22.48
22.17
22.43
22.43
-0.22%
478,276
0.70
Nov 28, 2025
22.60
22.60
22.37
22.48
22.48
+0.13%
337,907
0.49
Nov 26, 2025
22.31
22.83
22.26
22.45
22.45
+0.09%
849,117
1.26
Nov 25, 2025
21.95
22.58
21.85
22.43
22.43
+2.70%
576,752
0.86
Nov 24, 2025
21.57
21.90
21.35
21.84
21.84
+2.34%
621,135
0.93
Nov 21, 2025
20.62
21.56
20.62
21.34
21.34
+3.24%
636,224
0.95
Nov 20, 2025
21.64
21.80
20.57
20.67
20.67
-2.18%
537,219
0.80
Nov 19, 2025
21.08
21.46
21.05
21.13
21.13
-0.05%
635,916
0.95
Nov 18, 2025
21.09
21.37
21.00
21.14
21.14
-0.56%
682,778
1.03
Nov 17, 2025
21.60
21.73
21.22
21.26
21.26
-1.80%
521,185
0.78
Nov 14, 2025
21.50
21.77
21.28
21.65
21.65
-1.05%
813,719
1.24
Nov 13, 2025
22.32
22.52
21.62
21.88
21.88
-2.84%
807,085
1.23
Nov 12, 2025
22.70
22.99
22.46
22.52
22.52
-0.57%
685,514
1.05
Nov 11, 2025
22.55
22.66
22.35
22.65
22.65
+0.09%
666,680
1.03
Nov 10, 2025
23.36
23.76
22.48
22.63
22.63
+0.22%
700,458
1.08
Nov 07, 2025
22.34
22.60
22.09
22.58
22.58
+0.27%
868,847
1.35
Nov 06, 2025
22.97
23.24
22.46
22.52
22.52
-2.26%
759,874
1.19
Nov 05, 2025
22.76
23.27
22.67
23.04
23.04
+1.59%
800,730
1.26
Nov 04, 2025
23.12
23.51
22.62
22.68
22.68
-4.14%
770,105
1.22
Nov 03, 2025
23.64
23.88
23.35
23.66
23.66
+0.21%
926,195
1.47
Oct 31, 2025
23.73
23.86
23.49
23.61
23.61
-0.04%
788,774
1.26
Oct 30, 2025
23.52
24.03
23.36
23.62
23.62
+0.13%
672,470
1.07
Oct 29, 2025
23.69
24.29
23.39
23.59
23.59
+0.43%
616,403
0.98
Oct 28, 2025
23.52
23.65
23.23
23.49
23.49
-0.34%
865,650
1.37
Oct 27, 2025
24.24
24.49
23.53
23.57
23.57
-1.79%
1,002,370
1.59
Oct 24, 2025
24.15
24.31
23.38
24.00
24.00
-0.04%
1,317,740
2.08
Oct 23, 2025
23.20
24.03
22.79
24.01
24.01
+3.67%
1,399,327
2.18
Oct 22, 2025
23.59
23.81
22.91
23.16
23.16
-1.86%
759,859
1.17
Oct 21, 2025
23.88
23.94
23.59
23.60
23.60
-0.84%
652,139
1.00
Oct 20, 2025
23.65
24.07
23.58
23.80
23.80
+1.54%
702,915
1.07
Oct 17, 2025
23.41
23.62
23.31
23.44
23.44
-0.55%
449,254
0.69
Oct 16, 2025
23.67
23.88
23.39
23.57
23.57
-0.08%
435,623
0.66
Oct 15, 2025
23.16
23.71
23.09
23.59
23.59
+3.28%
476,404
0.73
Oct 14, 2025
22.52
23.01
22.34
22.84
22.84
-0.17%
526,866
0.80
Oct 13, 2025
22.85
23.09
22.63
22.88
22.88
+2.74%
498,692
0.76
Oct 10, 2025
23.37
23.76
22.24
22.27
22.27
-5.11%
1,045,033
1.61
Oct 09, 2025
23.77
23.77
23.03
23.47
23.47
-0.80%
473,226
0.73
Oct 08, 2025
23.71
23.72
23.40
23.66
23.66
+1.15%
415,668
0.64
Oct 07, 2025
24.51
24.54
23.37
23.39
23.39
-4.18%
433,166
0.67
Oct 06, 2025
24.39
24.52
24.06
24.41
24.41
+1.50%
500,362
0.77
Oct 03, 2025
24.06
24.48
24.01
24.05
24.05
+0.04%
564,028
0.88
Rows: