5 DAY PERFORMANCE
-31.32%
1 MONTH PERFORMANCE
-27.16%
3 MONTH PERFORMANCE
-25.67%
6 MONTH PERFORMANCE
-6.86%
YEAR-TO-DATE PERFORMANCE
+17.27%
1 YEAR PERFORMANCE
+27.95%
Knowles Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $41.38 | $41.37 (-0.02%) | $41.81 | $40.94 | 1.82 M | $3.53 B |
| 06/17/2026 | $40.87 | $40.23 (-1.57%) | $41.25 | $39.96 | 823.95 K | $3.44 B |
| 06/16/2026 | $41.63 | $40.33 (-3.12%) | $42.60 | $40.14 | 1.22 M | $3.44 B |
| 06/15/2026 | $40.98 | $41.37 (0.95%) | $41.47 | $40.19 | 1.36 M | $3.53 B |
| 06/12/2026 | $40.01 | $39.78 (-0.57%) | $40.32 | $38.95 | 710.16 K | $3.40 B |
| 06/11/2026 | $37.98 | $39.45 (3.87%) | $39.53 | $37.80 | 954.16 K | $3.37 B |
| 06/10/2026 | $37.64 | $37.31 (-0.88%) | $38.60 | $37.07 | 1.15 M | $3.19 B |
| 06/09/2026 | $38.88 | $38.21 (-1.72%) | $39.36 | $36.51 | 1.10 M | $3.26 B |
| 06/08/2026 | $38.00 | $38.22 (0.58%) | $39.06 | $37.70 | 1.07 M | $3.26 B |
| 06/05/2026 | $38.56 | $37.26 (-3.37%) | $38.97 | $36.84 | 899.72 K | $3.18 B |
| 06/04/2026 | $37.90 | $39.36 (3.85%) | $39.73 | $37.32 | 1.02 M | $3.36 B |
| 06/03/2026 | $39.30 | $38.69 (-1.55%) | $39.92 | $38.66 | 868.16 K | $3.30 B |
| 06/02/2026 | $38.22 | $39.21 (2.59%) | $39.60 | $38.11 | 872.12 K | $3.35 B |
| 06/01/2026 | $36.99 | $37.81 (2.22%) | $37.93 | $36.64 | 865.35 K | $3.23 B |
| 05/29/2026 | $38.20 | $37.41 (-2.07%) | $38.56 | $37.16 | 1.12 M | $3.19 B |
| 05/28/2026 | $37.84 | $37.97 (0.34%) | $38.28 | $37.12 | 1.08 M | $3.24 B |
| 05/27/2026 | $38.19 | $37.62 (-1.49%) | $38.20 | $36.45 | 986.91 K | $3.21 B |
| 05/26/2026 | $37.59 | $38.24 (1.73%) | $38.40 | $37.16 | 1.30 M | $3.27 B |
| 05/22/2026 | $35.65 | $36.66 (2.83%) | $36.75 | $35.53 | 722.43 K | $3.13 B |
| 05/21/2026 | $35.17 | $35.23 (0.17%) | $35.58 | $34.76 | 663.61 K | $3.01 B |
| 05/20/2026 | $34.50 | $35.24 (2.14%) | $35.36 | $34.46 | 770.30 K | $3.01 B |
| 05/19/2026 | $33.88 | $34.07 (0.56%) | $34.49 | $33.26 | 1.11 M | $2.91 B |
| 05/18/2026 | $35.44 | $34.55 (-2.51%) | $35.86 | $34.13 | 816.90 K | $2.95 B |
| 05/15/2026 | $34.84 | $35.12 (0.8%) | $35.25 | $34.26 | 1.38 M | $3.00 B |
| 05/14/2026 | $36.80 | $35.92 (-2.39%) | $36.80 | $35.38 | 843.30 K | $3.07 B |
| 05/13/2026 | $35.81 | $36.62 (2.26%) | $37.08 | $35.35 | 1.21 M | $3.13 B |
| 05/12/2026 | $35.84 | $35.25 (-1.65%) | $35.98 | $34.35 | 1.57 M | $3.01 B |
| 05/11/2026 | $35.60 | $36.26 (1.85%) | $36.41 | $35.10 | 1.72 M | $3.10 B |
| 05/08/2026 | $34.19 | $35.28 (3.19%) | $35.35 | $34.03 | 1.16 M | $3.01 B |
| 05/07/2026 | $34.28 | $33.81 (-1.37%) | $34.36 | $33.75 | 934.07 K | $2.89 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.
