Education
About Us
Working with TipRanks
Follow Us
Knowles Corp (KN)
NYSE:KN
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 26, 2025
22.13
22.18
21.89
21.90
21.90
-0.77%
375,659
0.54
Dec 25, 2025
21.98
22.17
21.89
22.07
22.07
0.00%
0
0.00
Dec 24, 2025
21.98
22.17
21.89
22.07
22.07
+0.27%
196,174
0.27
Dec 23, 2025
22.06
22.13
21.90
22.01
22.01
-0.63%
548,732
0.77
Dec 22, 2025
22.33
22.42
22.13
22.15
22.15
+0.18%
606,111
0.85
Dec 19, 2025
21.80
22.11
21.80
22.11
22.11
+1.01%
2,390,176
3.48
Dec 18, 2025
22.26
22.30
21.75
21.89
21.89
0.00%
968,727
1.41
Dec 17, 2025
22.46
22.61
21.75
21.89
21.89
-1.93%
1,020,996
1.46
Dec 16, 2025
22.49
22.63
22.27
22.32
22.32
-0.76%
862,998
1.24
Dec 15, 2025
22.97
23.02
22.15
22.49
22.49
-1.70%
893,995
1.29
Dec 12, 2025
24.10
24.10
22.74
22.88
22.88
-4.83%
540,243
0.78
Dec 11, 2025
23.85
24.18
23.63
24.04
24.04
+0.92%
731,260
1.06
Dec 10, 2025
23.29
24.10
23.19
23.82
23.82
+1.49%
828,241
1.20
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
1.02
Dec 05, 2025
23.35
23.70
23.20
23.37
23.37
-0.17%
757,906
1.10
Dec 04, 2025
22.86
23.60
22.82
23.41
23.41
+1.69%
563,700
0.82
Dec 03, 2025
22.97
23.02
22.51
23.02
23.02
+0.74%
1,294,530
1.91
Dec 02, 2025
22.67
22.96
22.49
22.85
22.85
+1.87%
621,396
0.92
Dec 01, 2025
22.27
22.48
22.17
22.43
22.43
-0.22%
478,276
0.71
Nov 28, 2025
22.60
22.60
22.37
22.48
22.48
+0.13%
337,907
0.50
Nov 27, 2025
22.31
22.83
22.26
22.45
22.45
0.00%
0
0.00
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
Rows: