5 DAY PERFORMANCE
-28.38%
1 MONTH PERFORMANCE
-24.58%
3 MONTH PERFORMANCE
-39.26%
6 MONTH PERFORMANCE
+3.84%
YEAR-TO-DATE PERFORMANCE
+17.27%
1 YEAR PERFORMANCE
+11.24%
Knowles Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.98 | $35.92 (-0.17%) | $36.01 | $35.43 | 39.29 K | |
| 09/18/2026 | $35.80 | $35.55 (-0.7%) | $35.89 | $34.95 | 1.65 M | $3.05 B |
| 09/17/2026 | $35.97 | $35.43 (-1.5%) | $36.32 | $35.25 | 729.71 K | $3.04 B |
| 09/16/2026 | $35.52 | $35.09 (-1.21%) | $35.75 | $34.64 | 614.70 K | $3.01 B |
| 09/15/2026 | $35.13 | $34.78 (-1%) | $35.27 | $34.31 | 734.60 K | $2.98 B |
| 09/14/2026 | $35.37 | $34.61 (-2.15%) | $35.71 | $34.55 | 661.25 K | $2.97 B |
| 09/11/2026 | $35.41 | $36.92 (4.26%) | $37.06 | $35.41 | 668.60 K | $3.16 B |
| 09/10/2026 | $35.39 | $35.41 (0.06%) | $35.76 | $35.03 | 604.50 K | $3.03 B |
| 09/09/2026 | $35.53 | $35.84 (0.87%) | $35.94 | $35.43 | 473.91 K | $3.07 B |
| 09/08/2026 | $35.75 | $35.62 (-0.36%) | $36.06 | $35.30 | 514.80 K | $3.05 B |
| 09/04/2026 | $35.05 | $35.49 (1.26%) | $35.56 | $34.94 | 524.30 K | $3.04 B |
| 09/03/2026 | $34.02 | $34.76 (2.18%) | $34.84 | $33.60 | 557.33 K | $2.98 B |
| 09/02/2026 | $34.27 | $34.47 (0.58%) | $35.11 | $33.71 | 932.10 K | $2.95 B |
| 09/01/2026 | $33.72 | $34.33 (1.81%) | $34.58 | $33.44 | 798.31 K | $2.94 B |
| 08/31/2026 | $34.26 | $34.18 (-0.23%) | $34.54 | $33.97 | 655.40 K | $2.93 B |
| 08/28/2026 | $34.97 | $34.23 (-2.12%) | $35.14 | $34.16 | 745.61 K | $2.93 B |
| 08/27/2026 | $34.91 | $34.96 (0.14%) | $34.97 | $34.01 | 702.65 K | $3.00 B |
| 08/26/2026 | $33.81 | $34.54 (2.16%) | $34.66 | $33.65 | 566.11 K | $2.96 B |
| 08/25/2026 | $33.47 | $33.64 (0.51%) | $33.80 | $32.83 | 753.90 K | $2.88 B |
| 08/24/2026 | $33.13 | $32.60 (-1.6%) | $33.22 | $32.16 | 1.39 M | $2.79 B |
| 08/21/2026 | $34.35 | $33.32 (-3%) | $34.44 | $33.12 | 1.34 M | $2.86 B |
| 08/20/2026 | $34.72 | $34.01 (-2.04%) | $34.79 | $33.87 | 897.60 K | $2.91 B |
| 08/19/2026 | $36.59 | $34.79 (-4.92%) | $36.61 | $34.60 | 670.73 K | $2.98 B |
| 08/18/2026 | $37.88 | $36.06 (-4.8%) | $38.25 | $35.44 | 1.01 M | $3.09 B |
| 08/17/2026 | $38.87 | $38.99 (0.31%) | $39.70 | $38.87 | 607.00 K | $3.34 B |
| 08/14/2026 | $37.86 | $38.51 (1.72%) | $39.24 | $37.72 | 624.11 K | $3.30 B |
| 08/13/2026 | $38.93 | $37.80 (-2.9%) | $39.24 | $37.65 | 540.33 K | $3.24 B |
| 08/12/2026 | $39.43 | $39.02 (-1.04%) | $39.69 | $38.79 | 688.01 K | $3.34 B |
| 08/11/2026 | $38.94 | $38.57 (-0.95%) | $39.46 | $38.50 | 464.40 K | $3.31 B |
| 08/10/2026 | $39.24 | $38.26 (-2.5%) | $39.69 | $38.22 | 452.20 K | $3.28 B |
| 08/07/2026 | $39.84 | $39.08 (-1.91%) | $40.39 | $38.83 | 719.84 K | $3.35 B |
| 08/06/2026 | $39.37 | $39.39 (0.05%) | $40.82 | $38.77 | 829.04 K | $3.38 B |
| 08/05/2026 | $40.04 | $39.53 (-1.27%) | $40.73 | $39.50 | 787.41 K | $3.39 B |
| 08/04/2026 | $38.47 | $40.40 (5.02%) | $40.58 | $38.40 | 1.22 M | $3.46 B |
| 08/03/2026 | $35.92 | $37.48 (4.34%) | $37.70 | $35.31 | 782.25 K | $3.21 B |
| 07/31/2026 | $37.11 | $36.59 (-1.4%) | $37.36 | $35.98 | 771.57 K | $3.14 B |
| 07/30/2026 | $35.66 | $36.08 (1.18%) | $36.59 | $35.66 | 771.60 K | $3.09 B |
| 07/29/2026 | $35.84 | $34.56 (-3.57%) | $36.10 | $34.07 | 1.45 M | $2.96 B |
| 07/28/2026 | $36.49 | $35.91 (-1.59%) | $36.63 | $35.05 | 1.44 M | $3.08 B |
| 07/27/2026 | $37.50 | $37.36 (-0.37%) | $38.16 | $35.77 | 1.60 M | $3.20 B |
| 07/24/2026 | $38.96 | $37.58 (-3.54%) | $39.29 | $36.75 | 2.88 M | $3.22 B |
| 07/23/2026 | $36.31 | $38.81 (6.89%) | $39.68 | $36.31 | 2.28 M | $3.33 B |
| 07/22/2026 | $36.42 | $36.61 (0.52%) | $37.26 | $36.42 | 568.63 K | $3.13 B |
| 07/21/2026 | $36.60 | $37.06 (1.26%) | $37.24 | $36.30 | 451.36 K | $3.16 B |
| 07/20/2026 | $35.58 | $35.50 (-0.22%) | $36.09 | $35.12 | 476.12 K | $3.03 B |
| 07/17/2026 | $34.18 | $35.23 (3.07%) | $35.77 | $33.75 | 625.83 K | $3.01 B |
| 07/16/2026 | $35.24 | $35.49 (0.71%) | $35.83 | $34.89 | 736.70 K | $3.03 B |
| 07/15/2026 | $37.14 | $35.98 (-3.12%) | $37.14 | $35.53 | 594.10 K | $3.07 B |
| 07/14/2026 | $36.75 | $36.78 (0.08%) | $37.33 | $36.26 | 503.32 K | $3.14 B |
| 07/13/2026 | $36.39 | $35.90 (-1.35%) | $36.65 | $35.62 | 612.70 K | $3.07 B |
| 07/10/2026 | $36.68 | $37.05 (1.01%) | $37.58 | $36.66 | 866.70 K | $3.16 B |
| 07/09/2026 | $36.13 | $37.24 (3.07%) | $37.26 | $35.85 | 1.19 M | $3.18 B |
| 07/08/2026 | $34.16 | $35.03 (2.55%) | $35.16 | $34.14 | 903.20 K | $2.99 B |
| 07/07/2026 | $35.78 | $34.50 (-3.58%) | $35.95 | $33.79 | 1.03 M | $2.95 B |
| 07/06/2026 | $37.07 | $36.77 (-0.81%) | $38.33 | $36.59 | 938.16 K | $3.14 B |
| 07/02/2026 | $40.40 | $36.78 (-8.96%) | $40.70 | $36.67 | 741.95 K | $3.14 B |
| 07/01/2026 | $40.76 | $40.51 (-0.61%) | $41.27 | $40.22 | 794.20 K | $3.46 B |
| 06/30/2026 | $41.19 | $41.48 (0.7%) | $42.23 | $41.08 | 1.02 M | $3.54 B |
| 06/29/2026 | $39.55 | $40.88 (3.36%) | $40.91 | $38.60 | 1.19 M | $3.49 B |
| 06/26/2026 | $40.00 | $40.05 (0.13%) | $40.07 | $38.23 | 5.22 M | $3.42 B |
| 06/25/2026 | $41.13 | $40.79 (-0.83%) | $42.10 | $40.52 | 1.56 M | $3.48 B |
| 06/24/2026 | $39.84 | $40.15 (0.78%) | $41.11 | $39.35 | 956.54 K | $3.43 B |
| 06/23/2026 | $41.18 | $40.09 (-2.65%) | $41.59 | $40.03 | 1.04 M | $3.42 B |
| 06/22/2026 | $41.58 | $42.80 (2.93%) | $42.93 | $41.55 | 1.21 M | $3.66 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.
