5 DAY PERFORMANCE
-23.55%
1 MONTH PERFORMANCE
-36.22%
3 MONTH PERFORMANCE
-36.43%
6 MONTH PERFORMANCE
-24.49%
YEAR-TO-DATE PERFORMANCE
+17.27%
1 YEAR PERFORMANCE
+9.07%
Knowles Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $32.55 | $30.33 (-6.82%) | $32.84 | $30.22 | 1.13 M | |
| 11/04/2026 | $33.37 | $33.70 (0.99%) | $34.36 | $32.06 | 1.16 M | $2.87 B |
| 11/03/2026 | $33.95 | $34.00 (0.15%) | $34.67 | $33.56 | 720.80 K | $2.90 B |
| 11/02/2026 | $33.68 | $32.87 (-2.4%) | $34.53 | $32.85 | 944.86 K | $2.80 B |
| 10/30/2026 | $33.63 | $32.87 (-2.26%) | $34.06 | $32.47 | 886.80 K | $2.80 B |
| 10/29/2026 | $34.40 | $34.97 (1.66%) | $35.41 | $34.40 | 648.71 K | $2.98 B |
| 10/28/2026 | $34.75 | $34.74 (-0.03%) | $35.12 | $34.08 | 757.20 K | $2.96 B |
| 10/27/2026 | $33.33 | $34.10 (2.31%) | $34.16 | $32.98 | 1.15 M | $2.91 B |
| 10/26/2026 | $32.41 | $32.65 (0.74%) | $33.16 | $31.51 | 960.30 K | $2.79 B |
| 10/23/2026 | $34.67 | $32.17 (-7.21%) | $35.48 | $31.81 | 1.44 M | $2.74 B |
| 10/22/2026 | $34.00 | $33.38 (-1.82%) | $34.36 | $32.56 | 1.19 M | $2.85 B |
| 10/21/2026 | $34.70 | $34.92 (0.63%) | $35.07 | $34.28 | 710.40 K | $2.98 B |
| 10/20/2026 | $35.04 | $34.32 (-2.05%) | $35.04 | $33.87 | 874.42 K | $2.93 B |
| 10/19/2026 | $34.40 | $34.64 (0.7%) | $34.78 | $33.79 | 784.83 K | $2.95 B |
| 10/16/2026 | $34.05 | $33.50 (-1.62%) | $34.32 | $33.45 | 596.10 K | $2.87 B |
| 10/15/2026 | $33.90 | $34.57 (1.98%) | $34.57 | $32.68 | 718.80 K | $2.96 B |
| 10/14/2026 | $35.89 | $34.88 (-2.81%) | $36.27 | $34.44 | 754.83 K | $2.99 B |
| 10/13/2026 | $36.03 | $36.58 (1.53%) | $36.70 | $35.34 | 469.90 K | $3.13 B |
| 10/12/2026 | $37.13 | $36.52 (-1.64%) | $37.51 | $36.45 | 489.40 K | $3.13 B |
| 10/09/2026 | $36.99 | $37.56 (1.54%) | $37.70 | $36.83 | 370.30 K | $3.22 B |
| 10/08/2026 | $37.43 | $37.14 (-0.77%) | $38.13 | $36.92 | 549.92 K | $3.18 B |
| 10/07/2026 | $38.97 | $38.07 (-2.31%) | $38.97 | $37.75 | 552.42 K | $3.26 B |
| 10/06/2026 | $39.90 | $39.19 (-1.78%) | $39.98 | $38.93 | 573.90 K | $3.36 B |
| 10/05/2026 | $39.85 | $39.40 (-1.13%) | $39.90 | $39.20 | 851.50 K | $3.38 B |
| 10/02/2026 | $39.20 | $40.05 (2.17%) | $40.28 | $38.49 | 751.35 K | $3.43 B |
| 10/01/2026 | $37.65 | $38.23 (1.54%) | $38.38 | $36.72 | 732.05 K | $3.28 B |
| 09/30/2026 | $37.24 | $37.15 (-0.24%) | $37.48 | $36.95 | 580.80 K | $3.18 B |
| 09/29/2026 | $37.91 | $37.32 (-1.56%) | $37.98 | $36.86 | 537.20 K | $3.20 B |
| 09/28/2026 | $37.27 | $37.24 (-0.08%) | $37.61 | $36.66 | 543.00 K | $3.19 B |
| 09/25/2026 | $37.13 | $37.53 (1.08%) | $37.83 | $36.80 | 498.13 K | $3.22 B |
| 09/24/2026 | $36.07 | $36.76 (1.91%) | $37.12 | $36.02 | 638.90 K | $3.15 B |
| 09/23/2026 | $36.84 | $36.73 (-0.3%) | $37.01 | $36.27 | 532.50 K | $3.15 B |
| 09/22/2026 | $36.05 | $36.91 (2.39%) | $37.07 | $35.81 | 617.68 K | $3.16 B |
| 09/21/2026 | $35.98 | $36.01 (0.08%) | $36.31 | $35.42 | 590.90 K | $3.09 B |
| 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 |
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.
