Knowles Corporation Common Stock (KN)
18.93
-0.02 (-0.11%)
Knowles Corp is a global leader in advanced micro-acoustic microphones and sensors, specializing in innovative audio solutions for consumer electronics, mobile devices, and other technology applications
The company designs and manufactures high-performance audio products that enhance sound quality and deliver superior voice recognition capabilities. In addition to its core microphone technology, Knowles is also involved in providing advanced acoustic components and solutions tailored for diverse industries, leveraging its expertise to push the boundaries of audio performance and functionality in modern devices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/03/2025 | 20.12 | 20.29 | 19.95 | 20.27 | 328,397 | 20.27 |
| 1/02/2025 | 20.09 | 20.28 | 19.82 | 20.01 | 359,177 | 20.01 |
| 12/31/2024 | 19.93 | 0.00 | 19.93 | 19.93 | 0 | 19.93 |
| 12/30/2024 | 19.73 | 20.13 | 19.55 | 19.93 | 525,235 | 19.93 |
| 12/27/2024 | 20.01 | 20.22 | 19.78 | 19.98 | 454,874 | 19.98 |
| 12/26/2024 | 19.79 | 20.18 | 19.77 | 20.18 | 394,110 | 20.18 |
| 12/24/2024 | 19.79 | 19.93 | 19.68 | 19.91 | 283,066 | 19.91 |
| 12/23/2024 | 19.29 | 19.80 | 19.29 | 19.76 | 557,930 | 19.76 |
| 12/20/2024 | 19.30 | 19.83 | 19.30 | 19.40 | 2,418,025 | 19.40 |
| 12/19/2024 | 19.38 | 19.64 | 19.28 | 19.55 | 828,930 | 19.55 |
| 12/18/2024 | 19.93 | 20.20 | 19.05 | 19.23 | 1,295,251 | 19.23 |
| 12/17/2024 | 20.09 | 20.28 | 19.72 | 19.74 | 728,647 | 19.74 |
| 12/16/2024 | 19.85 | 20.49 | 19.76 | 20.23 | 885,871 | 20.23 |
| 12/13/2024 | 19.75 | 19.83 | 19.57 | 19.82 | 354,463 | 19.82 |
| 12/12/2024 | 19.59 | 20.00 | 19.59 | 19.83 | 569,474 | 19.83 |
| 12/11/2024 | 19.71 | 19.82 | 19.48 | 19.63 | 395,370 | 19.63 |
| 12/10/2024 | 19.64 | 19.78 | 19.48 | 19.50 | 632,382 | 19.50 |
| 12/09/2024 | 19.72 | 20.20 | 19.58 | 19.70 | 561,923 | 19.70 |
| 12/06/2024 | 19.55 | 19.66 | 19.46 | 19.58 | 451,655 | 19.58 |
| 12/05/2024 | 19.84 | 19.93 | 19.42 | 19.42 | 487,071 | 19.42 |
| 12/04/2024 | 19.98 | 20.11 | 19.75 | 19.82 | 501,560 | 19.82 |
| 12/03/2024 | 20.07 | 20.21 | 19.79 | 19.89 | 499,415 | 19.89 |
| 12/02/2024 | 19.52 | 20.27 | 19.39 | 20.15 | 564,693 | 20.15 |
| 11/29/2024 | 19.44 | 19.64 | 19.41 | 19.46 | 440,429 | 19.46 |
| 11/27/2024 | 19.34 | 19.48 | 18.87 | 19.24 | 526,553 | 19.24 |
| 11/26/2024 | 19.15 | 19.64 | 19.09 | 19.28 | 1,892,251 | 19.28 |
| 11/25/2024 | 19.17 | 19.74 | 19.03 | 19.28 | 699,256 | 19.28 |
| 11/22/2024 | 18.59 | 18.96 | 18.55 | 18.93 | 433,813 | 18.93 |
| 11/21/2024 | 18.33 | 18.77 | 18.20 | 18.58 | 354,280 | 18.58 |
| 11/20/2024 | 17.99 | 18.16 | 17.80 | 18.15 | 362,898 | 18.15 |
| 11/19/2024 | 17.70 | 18.14 | 17.70 | 18.13 | 276,071 | 18.13 |
| 11/18/2024 | 18.21 | 18.24 | 17.92 | 17.92 | 454,508 | 17.92 |
| 11/15/2024 | 18.36 | 18.44 | 18.08 | 18.13 | 440,927 | 18.13 |
| 11/14/2024 | 18.49 | 18.49 | 18.25 | 18.38 | 380,768 | 18.38 |
| 11/13/2024 | 18.86 | 18.86 | 18.38 | 18.45 | 407,739 | 18.45 |
| 11/12/2024 | 19.34 | 19.44 | 18.66 | 18.68 | 483,915 | 18.68 |
| 11/11/2024 | 19.29 | 19.49 | 18.99 | 19.35 | 506,242 | 19.35 |
| 11/08/2024 | 19.05 | 19.33 | 18.94 | 19.13 | 604,883 | 19.13 |
| 11/07/2024 | 19.25 | 19.49 | 19.05 | 19.17 | 565,448 | 19.17 |
| 11/06/2024 | 18.71 | 19.36 | 18.29 | 19.35 | 889,401 | 19.35 |
| 11/05/2024 | 17.41 | 17.82 | 17.34 | 17.81 | 464,123 | 17.81 |
| 11/04/2024 | 17.48 | 17.71 | 17.39 | 17.49 | 473,093 | 17.49 |
| 11/01/2024 | 17.35 | 17.59 | 17.29 | 17.54 | 521,990 | 17.54 |