5 DAY PERFORMANCE
-39.26%
1 MONTH PERFORMANCE
-31.45%
3 MONTH PERFORMANCE
-0.63%
6 MONTH PERFORMANCE
+14.18%
YEAR-TO-DATE PERFORMANCE
+17.27%
1 YEAR PERFORMANCE
+43.44%
Knowles Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $34.10 | $33.96 (-0.41%) | $34.67 | $33.59 | 1.10 M | $2.90 B |
| 05/05/2026 | $32.26 | $33.28 (3.16%) | $33.56 | $32.04 | 1.35 M | $2.84 B |
| 05/04/2026 | $31.65 | $31.93 (0.88%) | $32.20 | $31.28 | 623.68 K | $2.73 B |
| 05/01/2026 | $31.19 | $31.65 (1.47%) | $31.78 | $30.93 | 768.30 K | $2.70 B |
| 04/30/2026 | $30.73 | $31.19 (1.5%) | $31.26 | $29.68 | 914.42 K | $2.66 B |
| 04/29/2026 | $30.56 | $30.36 (-0.65%) | $30.63 | $29.83 | 776.02 K | $2.59 B |
| 04/28/2026 | $30.67 | $30.33 (-1.11%) | $31.12 | $30.01 | 722.51 K | $2.59 B |
| 04/27/2026 | $30.81 | $31.18 (1.2%) | $31.24 | $30.42 | 1.25 M | $2.66 B |
| 04/24/2026 | $31.29 | $30.61 (-2.17%) | $31.45 | $28.60 | 2.20 M | $2.61 B |
| 04/23/2026 | $30.65 | $31.27 (2.02%) | $31.90 | $30.65 | 1.27 M | $2.67 B |
| 04/22/2026 | $31.75 | $30.53 (-3.84%) | $31.95 | $30.26 | 1.48 M | $2.61 B |
| 04/21/2026 | $30.51 | $31.42 (2.98%) | $31.50 | $30.40 | 944.03 K | $2.68 B |
| 04/20/2026 | $29.84 | $30.43 (1.98%) | $30.68 | $29.81 | 696.10 K | $2.60 B |
| 04/17/2026 | $29.46 | $29.69 (0.78%) | $29.92 | $29.20 | 720.73 K | $2.54 B |
| 04/16/2026 | $28.65 | $29.00 (1.22%) | $29.37 | $28.46 | 422.02 K | $2.48 B |
| 04/15/2026 | $28.79 | $28.76 (-0.1%) | $29.00 | $28.31 | 313.23 K | $2.46 B |
| 04/14/2026 | $29.10 | $28.95 (-0.52%) | $29.39 | $28.73 | 408.31 K | $2.47 B |
| 04/13/2026 | $28.52 | $28.87 (1.23%) | $28.93 | $28.25 | 553.66 K | $2.47 B |
| 04/10/2026 | $28.16 | $28.68 (1.85%) | $28.76 | $27.89 | 609.60 K | $2.45 B |
| 04/09/2026 | $27.24 | $27.94 (2.57%) | $28.01 | $27.01 | 681.64 K | $2.39 B |
| 04/08/2026 | $27.78 | $27.30 (-1.73%) | $28.10 | $27.28 | 852.62 K | $2.33 B |
| 04/07/2026 | $25.93 | $26.52 (2.28%) | $26.59 | $25.90 | 499.32 K | $2.26 B |
| 04/06/2026 | $25.81 | $26.09 (1.08%) | $26.18 | $25.43 | 383.85 K | $2.23 B |
| 04/02/2026 | $25.52 | $25.87 (1.37%) | $26.30 | $25.37 | 431.31 K | $2.21 B |
| 04/01/2026 | $26.14 | $26.22 (0.31%) | $26.87 | $26.00 | 508.52 K | $2.24 B |
| 03/31/2026 | $25.20 | $25.68 (1.9%) | $25.70 | $24.88 | 545.41 K | $2.19 B |
| 03/30/2026 | $25.79 | $24.58 (-4.69%) | $25.82 | $24.43 | 479.90 K | $2.10 B |
| 03/27/2026 | $25.75 | $25.44 (-1.2%) | $25.95 | $25.32 | 624.91 K | $2.17 B |
| 03/26/2026 | $26.13 | $25.87 (-1%) | $26.39 | $25.85 | 623.22 K | $2.21 B |
| 03/25/2026 | $26.51 | $26.65 (0.53%) | $26.77 | $26.21 | 357.93 K | $2.28 B |
| 03/24/2026 | $25.04 | $26.30 (5.03%) | $26.34 | $24.92 | 570.64 K | $2.25 B |
| 03/23/2026 | $25.00 | $25.29 (1.16%) | $25.70 | $24.81 | 610.03 K | $2.16 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.
