5 DAY PERFORMANCE
+24.50%
1 MONTH PERFORMANCE
+13.06%
3 MONTH PERFORMANCE
+3.03%
6 MONTH PERFORMANCE
+21.17%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+27.69%
Knowles Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.42 | $16.38 (-0.27%) | $16.44 | $16.31 | 28,610 | |
| 03/11/2025 | $16.54 | $16.27 (-1.63%) | $16.82 | $16.15 | 1.16 M | $1.44 B |
| 03/10/2025 | $16.15 | $16.43 (1.73%) | $16.49 | $16.00 | 1.35 M | $1.46 B |
| 03/07/2025 | $16.12 | $16.41 (1.8%) | $16.41 | $15.93 | 1.01 M | $1.46 B |
| 03/06/2025 | $15.97 | $16.22 (1.57%) | $16.43 | $15.90 | 1.07 M | $1.44 B |
| 03/05/2025 | $15.90 | $16.17 (1.7%) | $16.32 | $15.90 | 1.43 M | $1.44 B |
| 03/04/2025 | $15.75 | $15.83 (0.51%) | $16.15 | $15.54 | 1.08 M | $1.41 B |
| 03/03/2025 | $16.64 | $15.94 (-4.21%) | $16.66 | $15.89 | 856,600 | $1.42 B |
| 02/28/2025 | $16.47 | $16.59 (0.73%) | $16.77 | $16.36 | 1.20 M | $1.47 B |
| 02/27/2025 | $17.03 | $16.57 (-2.7%) | $17.18 | $16.54 | 1.42 M | $1.47 B |
| 02/26/2025 | $17.29 | $17.03 (-1.5%) | $17.45 | $16.95 | 763,945 | $1.51 B |
| 02/25/2025 | $17.47 | $17.27 (-1.14%) | $17.68 | $17.24 | 1.06 M | $1.53 B |
| 02/24/2025 | $17.64 | $17.51 (-0.74%) | $17.78 | $17.45 | 723,500 | $1.55 B |
| 02/21/2025 | $18.05 | $17.58 (-2.6%) | $18.20 | $17.50 | 1.04 M | $1.56 B |
| 02/20/2025 | $17.96 | $17.84 (-0.67%) | $18.06 | $17.76 | 519,445 | $1.58 B |
| 02/19/2025 | $18.32 | $18.06 (-1.42%) | $18.53 | $18.06 | 1.06 M | $1.60 B |
| 02/18/2025 | $18.28 | $18.34 (0.33%) | $18.74 | $18.06 | 1.03 M | $1.63 B |
| 02/14/2025 | $16.70 | $18.29 (9.52%) | $18.65 | $16.14 | 1.61 M | $1.62 B |
| 02/13/2025 | $18.05 | $18.25 (1.11%) | $18.26 | $18.02 | 940,641 | $1.62 B |
| 02/12/2025 | $17.97 | $18.07 (0.56%) | $18.24 | $17.83 | 695,101 | $1.60 B |
| 02/11/2025 | $18.04 | $18.31 (1.5%) | $18.56 | $18.04 | 613,914 | $1.63 B |
| 02/10/2025 | $18.35 | $18.21 (-0.76%) | $18.41 | $18.18 | 873,200 | $1.62 B |
| 02/07/2025 | $18.55 | $18.22 (-1.78%) | $18.62 | $18.09 | 623,200 | $1.62 B |
| 02/06/2025 | $18.79 | $18.56 (-1.22%) | $18.94 | $18.48 | 685,647 | $1.65 B |
| 02/05/2025 | $18.67 | $18.77 (0.54%) | $18.86 | $18.54 | 574,844 | $1.66 B |
| 02/04/2025 | $18.21 | $18.53 (1.76%) | $18.65 | $18.17 | 460,838 | $1.64 B |
| 02/03/2025 | $18.45 | $18.27 (-0.98%) | $18.60 | $18.14 | 542,708 | $1.62 B |
| 01/31/2025 | $18.94 | $18.93 (-0.05%) | $19.33 | $18.87 | 731,827 | $1.68 B |
| 01/30/2025 | $19.35 | $18.95 (-2.07%) | $19.43 | $18.91 | 583,741 | $1.68 B |
| 01/29/2025 | $19.27 | $19.10 (-0.88%) | $19.44 | $19.07 | 630,410 | $1.69 B |
| 01/28/2025 | $19.20 | $19.26 (0.31%) | $19.40 | $18.95 | 618,024 | $1.71 B |
| 01/27/2025 | $19.66 | $19.27 (-1.98%) | $19.85 | $19.20 | 794,200 | $1.71 B |
| 01/24/2025 | $20.31 | $19.95 (-1.77%) | $20.36 | $19.86 | 563,200 | $1.77 B |
| 01/23/2025 | $20.09 | $20.42 (1.64%) | $20.43 | $19.97 | 525,500 | $1.81 B |
| 01/22/2025 | $20.61 | $20.34 (-1.31%) | $20.81 | $20.32 | 552,800 | $1.80 B |
| 01/21/2025 | $20.56 | $20.58 (0.1%) | $20.77 | $20.45 | 434,600 | $1.83 B |
| 01/17/2025 | $20.31 | $20.37 (0.3%) | $20.45 | $20.17 | 397,600 | $1.81 B |
| 01/16/2025 | $20.10 | $20.00 (-0.5%) | $20.17 | $19.92 | 445,620 | $1.77 B |
| 01/15/2025 | $20.00 | $20.03 (0.15%) | $20.17 | $19.67 | 457,100 | $1.78 B |
| 01/14/2025 | $19.46 | $19.58 (0.62%) | $19.76 | $19.38 | 339,918 | $1.74 B |
| 01/13/2025 | $19.08 | $19.33 (1.31%) | $19.39 | $19.03 | 349,900 | $1.71 B |
| 01/10/2025 | $19.50 | $19.44 (-0.31%) | $19.74 | $19.28 | 487,200 | $1.72 B |
| 01/08/2025 | $20.03 | $19.94 (-0.45%) | $20.08 | $19.67 | 520,603 | $1.77 B |
| 01/07/2025 | $20.60 | $20.28 (-1.55%) | $20.86 | $20.19 | 1.14 M | $1.80 B |
| 01/06/2025 | $20.31 | $20.43 (0.59%) | $20.74 | $20.27 | 564,045 | $1.81 B |
| 01/03/2025 | $20.12 | $20.27 (0.75%) | $20.29 | $19.95 | 328,400 | $1.80 B |
| 01/02/2025 | $20.09 | $20.01 (-0.4%) | $20.28 | $19.82 | 359,200 | $1.77 B |
| 12/31/2024 | $20.00 | $19.93 (-0.35%) | $20.18 | $19.89 | 355,923 | $1.77 B |
| 12/30/2024 | $19.73 | $19.93 (1.01%) | $20.13 | $19.55 | 525,235 | $1.77 B |
| 12/27/2024 | $20.01 | $19.98 (-0.15%) | $20.22 | $19.78 | 454,900 | $1.77 B |
| 12/26/2024 | $19.79 | $20.18 (1.97%) | $20.18 | $19.77 | 394,110 | $1.79 B |
| 12/24/2024 | $19.79 | $19.91 (0.61%) | $19.93 | $19.68 | 283,100 | $1.77 B |
| 12/23/2024 | $19.29 | $19.76 (2.44%) | $19.80 | $19.29 | 557,930 | $1.75 B |
| 12/20/2024 | $19.30 | $19.40 (0.52%) | $19.83 | $19.30 | 2.42 M | $1.72 B |
| 12/19/2024 | $19.38 | $19.54 (0.83%) | $19.64 | $19.28 | 989,216 | $1.73 B |
| 12/18/2024 | $19.93 | $19.23 (-3.51%) | $20.20 | $19.06 | 1.30 M | $1.71 B |
| 12/17/2024 | $20.09 | $19.74 (-1.74%) | $20.28 | $19.72 | 728,647 | $1.75 B |
| 12/16/2024 | $19.85 | $20.23 (1.91%) | $20.49 | $19.76 | 885,900 | $1.79 B |
| 12/13/2024 | $19.75 | $19.82 (0.35%) | $19.83 | $19.57 | 354,500 | $1.76 B |
| 12/12/2024 | $19.59 | $19.83 (1.23%) | $20.01 | $19.59 | 569,500 | $1.76 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.
