5 DAY PERFORMANCE
+4.52%
1 MONTH PERFORMANCE
+6.55%
3 MONTH PERFORMANCE
+12.43%
6 MONTH PERFORMANCE
+39.88%
YEAR-TO-DATE PERFORMANCE
+20.72%
1 YEAR PERFORMANCE
+22.88%
Knowles Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.35 | $23.37 (0.09%) | $23.70 | $23.20 | 757.91 K | $2.01 B |
| 12/04/2025 | $22.86 | $23.41 (2.41%) | $23.60 | $22.82 | 563.70 K | $2.01 B |
| 12/03/2025 | $22.97 | $23.02 (0.22%) | $23.02 | $22.51 | 1.29 M | $1.98 B |
| 12/02/2025 | $22.67 | $22.85 (0.79%) | $22.96 | $22.49 | 621.40 K | $1.96 B |
| 12/01/2025 | $22.27 | $22.43 (0.72%) | $22.48 | $22.17 | 478.30 K | $1.92 B |
| 11/28/2025 | $22.60 | $22.48 (-0.53%) | $22.60 | $22.37 | 337.91 K | $1.93 B |
| 11/26/2025 | $22.31 | $22.45 (0.63%) | $22.83 | $22.26 | 849.12 K | $1.93 B |
| 11/25/2025 | $21.95 | $22.43 (2.19%) | $22.58 | $21.85 | 576.75 K | $1.92 B |
| 11/24/2025 | $21.57 | $21.84 (1.25%) | $21.90 | $21.35 | 621.14 K | $1.87 B |
| 11/21/2025 | $20.62 | $21.34 (3.49%) | $21.56 | $20.62 | 636.22 K | $1.83 B |
| 11/20/2025 | $21.64 | $20.67 (-4.48%) | $21.80 | $20.57 | 537.22 K | $1.77 B |
| 11/19/2025 | $21.08 | $21.13 (0.24%) | $21.46 | $21.05 | 635.92 K | $1.81 B |
| 11/18/2025 | $21.09 | $21.14 (0.24%) | $21.37 | $21.00 | 682.80 K | $1.81 B |
| 11/17/2025 | $21.60 | $21.26 (-1.57%) | $21.73 | $21.22 | 521.20 K | $1.82 B |
| 11/14/2025 | $21.50 | $21.65 (0.7%) | $21.77 | $21.28 | 813.72 K | $1.86 B |
| 11/13/2025 | $22.32 | $21.88 (-1.97%) | $22.52 | $21.62 | 807.10 K | $1.88 B |
| 11/12/2025 | $22.70 | $22.52 (-0.79%) | $22.99 | $22.46 | 685.51 K | $1.93 B |
| 11/11/2025 | $22.55 | $22.65 (0.44%) | $22.66 | $22.35 | 666.70 K | $1.94 B |
| 11/10/2025 | $23.36 | $22.63 (-3.13%) | $23.76 | $22.48 | 700.50 K | $1.94 B |
| 11/07/2025 | $22.34 | $22.58 (1.07%) | $22.60 | $22.09 | 868.85 K | $1.96 B |
| 11/06/2025 | $22.97 | $22.52 (-1.96%) | $23.24 | $22.46 | 759.90 K | $1.96 B |
| 11/05/2025 | $22.76 | $23.04 (1.23%) | $23.27 | $22.67 | 800.73 K | $2.00 B |
| 11/04/2025 | $23.12 | $22.68 (-1.9%) | $23.51 | $22.62 | 770.11 K | $1.97 B |
| 11/03/2025 | $23.64 | $23.66 (0.08%) | $23.88 | $23.35 | 926.20 K | $2.06 B |
| 10/31/2025 | $23.73 | $23.61 (-0.51%) | $23.86 | $23.49 | 788.91 K | $2.05 B |
| 10/30/2025 | $23.52 | $23.62 (0.43%) | $24.03 | $23.36 | 672.50 K | $2.05 B |
| 10/29/2025 | $23.69 | $23.59 (-0.42%) | $24.29 | $23.39 | 616.40 K | $2.05 B |
| 10/28/2025 | $23.52 | $23.49 (-0.13%) | $23.65 | $23.23 | 865.75 K | $2.04 B |
| 10/27/2025 | $24.24 | $23.57 (-2.76%) | $24.49 | $23.53 | 1.00 M | $2.05 B |
| 10/24/2025 | $24.15 | $24.00 (-0.62%) | $24.31 | $23.38 | 1.32 M | $2.09 B |
| 10/23/2025 | $23.20 | $24.01 (3.49%) | $24.03 | $22.79 | 1.40 M | $2.09 B |
| 10/22/2025 | $23.59 | $23.16 (-1.82%) | $23.81 | $22.91 | 759.90 K | $2.01 B |
| 10/21/2025 | $23.88 | $23.60 (-1.17%) | $23.94 | $23.59 | 652.14 K | $2.05 B |
| 10/20/2025 | $23.65 | $23.80 (0.63%) | $24.07 | $23.58 | 702.92 K | $2.07 B |
| 10/17/2025 | $23.41 | $23.44 (0.13%) | $23.62 | $23.31 | 449.30 K | $2.04 B |
| 10/16/2025 | $23.67 | $23.57 (-0.42%) | $23.88 | $23.39 | 435.62 K | $2.05 B |
| 10/15/2025 | $23.16 | $23.59 (1.86%) | $23.71 | $23.09 | 476.40 K | $2.05 B |
| 10/14/2025 | $22.52 | $22.84 (1.42%) | $23.01 | $22.34 | 526.90 K | $1.98 B |
| 10/13/2025 | $22.85 | $22.88 (0.13%) | $23.09 | $22.63 | 498.70 K | $1.99 B |
| 10/10/2025 | $23.37 | $22.27 (-4.71%) | $23.76 | $22.24 | 1.05 M | $1.94 B |
| 10/09/2025 | $23.77 | $23.47 (-1.26%) | $23.77 | $23.03 | 473.23 K | $2.04 B |
| 10/08/2025 | $23.71 | $23.66 (-0.21%) | $23.72 | $23.40 | 415.70 K | $2.06 B |
| 10/07/2025 | $24.51 | $23.39 (-4.57%) | $24.54 | $23.37 | 433.20 K | $2.03 B |
| 10/06/2025 | $24.39 | $24.41 (0.08%) | $24.52 | $24.06 | 500.40 K | $2.12 B |
| 10/03/2025 | $24.06 | $24.05 (-0.04%) | $24.48 | $24.01 | 564.03 K | $2.09 B |
| 10/02/2025 | $24.00 | $24.04 (0.17%) | $24.06 | $23.55 | 694.96 K | $2.09 B |
| 10/01/2025 | $23.16 | $23.81 (2.81%) | $23.92 | $23.09 | 560.41 K | $2.07 B |
| 09/30/2025 | $23.25 | $23.31 (0.26%) | $23.49 | $22.94 | 571.74 K | $2.03 B |
| 09/29/2025 | $23.54 | $23.26 (-1.19%) | $23.58 | $23.10 | 616.92 K | $2.02 B |
| 09/26/2025 | $23.13 | $23.34 (0.91%) | $23.37 | $22.92 | 500.55 K | $2.03 B |
| 09/25/2025 | $23.09 | $23.13 (0.17%) | $23.20 | $22.90 | 547.20 K | $2.01 B |
| 09/24/2025 | $23.22 | $23.36 (0.6%) | $23.37 | $23.05 | 551.25 K | $2.03 B |
| 09/23/2025 | $22.99 | $23.15 (0.7%) | $23.29 | $22.92 | 761.30 K | $2.01 B |
| 09/22/2025 | $22.59 | $22.86 (1.2%) | $22.96 | $22.51 | 836.20 K | $1.99 B |
| 09/19/2025 | $22.90 | $22.59 (-1.35%) | $22.90 | $22.09 | 1.87 M | $1.96 B |
| 09/18/2025 | $22.50 | $22.78 (1.24%) | $23.03 | $22.34 | 736.72 K | $1.98 B |
| 09/17/2025 | $22.32 | $22.20 (-0.54%) | $22.54 | $21.90 | 747.20 K | $1.93 B |
| 09/16/2025 | $22.24 | $22.20 (-0.18%) | $22.30 | $21.94 | 440.35 K | $1.93 B |
| 09/15/2025 | $22.25 | $22.19 (-0.27%) | $22.65 | $22.14 | 563.10 K | $1.93 B |
| 09/12/2025 | $22.04 | $22.15 (0.5%) | $22.31 | $21.74 | 675.62 K | $1.92 B |
| 09/11/2025 | $21.65 | $22.24 (2.73%) | $22.31 | $21.60 | 1.06 M | $1.93 B |
| 09/10/2025 | $21.34 | $21.53 (0.89%) | $21.62 | $21.31 | 524.00 K | $1.87 B |
| 09/09/2025 | $21.26 | $21.35 (0.42%) | $21.44 | $21.08 | 473.92 K | $1.86 B |
| 09/08/2025 | $21.65 | $21.40 (-1.15%) | $21.66 | $21.25 | 653.70 K | $1.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
