Knowles Corporation Common Stock (KN)

Historical Prices For Knowles Corporation Common Stock (KN)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	12.81	12.96	12.24	12.76	610,417	12.76
4/03/2025	14.35	14.44	13.41	13.47	975,227	13.47
4/02/2025	14.96	15.31	14.96	15.26	550,374	15.26
4/01/2025	15.11	15.41	15.04	15.15	609,634	15.15
3/31/2025	15.10	15.31	14.95	15.20	608,816	15.20
3/28/2025	15.86	15.91	15.25	15.35	543,385	15.35
3/27/2025	16.05	16.05	15.78	15.94	540,365	15.94
3/26/2025	16.20	16.22	15.94	16.05	524,990	16.05
3/25/2025	16.26	16.34	16.07	16.16	684,674	16.16
3/24/2025	16.32	16.45	16.18	16.30	510,274	16.30
3/21/2025	15.89	16.06	15.73	15.97	2,746,794	15.97
3/20/2025	16.15	16.44	16.06	16.11	556,644	16.11
3/19/2025	16.20	16.53	16.06	16.39	778,387	16.39
3/18/2025	16.05	16.24	16.03	16.15	586,121	16.15
3/17/2025	15.96	16.25	15.95	16.20	598,022	16.20
3/14/2025	15.80	16.10	15.72	16.02	648,390	16.02
3/13/2025	16.19	16.44	15.78	15.81	530,830	15.81
3/12/2025	16.42	16.45	16.03	16.22	974,192	16.22
3/11/2025	16.54	16.82	16.15	16.27	1,160,841	16.27
3/10/2025	16.15	16.49	16.00	16.43	1,346,202	16.43
3/07/2025	16.12	16.41	15.93	16.41	1,010,038	16.41
3/06/2025	15.97	16.43	15.90	16.22	1,073,264	16.22
3/05/2025	15.90	16.32	15.90	16.17	1,432,481	16.17
3/04/2025	15.75	16.14	15.54	15.83	1,078,820	15.83
3/03/2025	16.64	16.66	15.89	15.94	856,577	15.94
2/28/2025	16.47	16.77	16.36	16.59	1,202,902	16.59
2/27/2025	17.03	17.18	16.54	16.57	1,422,922	16.57
2/26/2025	17.29	17.45	16.95	17.03	763,945	17.03
2/25/2025	17.47	17.68	17.23	17.27	1,055,779	17.27
2/24/2025	17.64	17.78	17.45	17.51	723,470	17.51
2/21/2025	18.05	18.20	17.50	17.58	1,038,861	17.58
2/20/2025	17.96	18.06	17.76	17.84	519,445	17.84
2/19/2025	18.32	18.53	18.06	18.06	1,057,937	18.06
2/18/2025	18.28	18.74	18.05	18.34	1,033,469	18.34
2/14/2025	16.70	18.65	16.14	18.29	1,607,776	18.29
2/13/2025	18.05	18.26	18.02	18.25	940,641	18.25
2/12/2025	17.97	18.24	17.83	18.07	694,966	18.07
2/11/2025	18.04	18.55	18.04	18.31	613,914	18.31
2/10/2025	18.35	18.41	18.18	18.21	873,191	18.21
2/07/2025	18.55	18.62	18.09	18.22	623,194	18.22
2/06/2025	18.79	18.94	18.48	18.56	685,647	18.56
2/05/2025	18.67	18.86	18.54	18.77	574,844	18.77
2/04/2025	18.21	18.65	18.16	18.53	460,837	18.53
2/03/2025	18.45	18.60	18.14	18.27	542,708	18.27
1/31/2025	18.94	19.33	18.87	18.93	731,827	18.93
1/30/2025	19.35	19.43	18.91	18.95	583,741	18.95
1/29/2025	19.27	19.44	19.07	19.10	630,410	19.10
1/28/2025	19.20	19.40	18.95	19.26	618,024	19.26
1/27/2025	19.66	19.85	19.20	19.27	794,163	19.27
1/24/2025	20.31	20.36	19.86	19.95	563,192	19.95
1/23/2025	20.09	20.43	19.97	20.42	525,454	20.42
1/22/2025	20.61	20.81	20.32	20.34	552,784	20.34
1/21/2025	20.56	20.77	20.45	20.58	434,571	20.58
1/17/2025	20.31	20.45	20.17	20.37	397,550	20.37
1/16/2025	20.10	20.16	19.92	20.00	445,620	20.00
1/15/2025	20.00	20.17	19.66	20.03	457,072	20.03
1/14/2025	19.46	19.76	19.38	19.58	339,918	19.58
1/13/2025	19.08	19.39	19.03	19.33	349,886	19.33
1/10/2025	19.50	19.74	19.28	19.44	487,193	19.44
1/08/2025	20.03	20.07	19.67	19.94	520,603	19.94
1/07/2025	20.60	20.86	20.19	20.28	1,143,001	20.28
1/06/2025	20.31	20.74	20.27	20.43	563,983	20.43