NYSE, KN End of Day and Historical Stock Data [Knowles Corp]

27 Jun 2025

LAST: 17.97	CHANGE: 0.06	OPEN: 17.97	HIGH: 18.09	ASK: 0.00	VOLUME: 1.47M
LAST: 17.97	CHG(%): 0.34	PREV: 17.91	LOW: 17.75	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	21.72	21.72	21.25	21.35	398.8K
28 Aug 25	21.64	21.74	21.46	21.72	382.6K
27 Aug 25	21.38	21.59	21.26	21.59	341.6K
26 Aug 25	21.33	21.63	21.33	21.45	537.7K
25 Aug 25	21.46	21.69	21.33	21.35	592.3K
22 Aug 25	20.50	21.69	20.50	21.57	750.8K
21 Aug 25	20.30	20.46	20.10	20.35	392.2K
20 Aug 25	20.54	20.60	20.11	20.34	407.4K
19 Aug 25	20.70	20.82	20.45	20.58	469.1K
18 Aug 25	20.28	20.74	20.15	20.60	443K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

17.97