5 DAY PERFORMANCE
-20.60%
1 MONTH PERFORMANCE
-3.68%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
+11.59%
YEAR-TO-DATE PERFORMANCE
+17.27%
1 YEAR PERFORMANCE
+55.60%
Knowles Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.10 | $34.18 (0.23%) | $34.67 | $33.59 | 522.50 K | $2.91 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 | $2.61 B |
| 04/17/2026 | $29.46 | $29.69 (0.78%) | $29.92 | $29.20 | 720.73 K | $2.55 B |
| 04/16/2026 | $28.65 | $29.00 (1.22%) | $29.37 | $28.46 | 422.02 K | $2.49 B |
| 04/15/2026 | $28.79 | $28.76 (-0.1%) | $29.00 | $28.31 | 313.23 K | $2.47 B |
| 04/14/2026 | $29.10 | $28.95 (-0.52%) | $29.39 | $28.73 | 408.31 K | $2.48 B |
| 04/13/2026 | $28.52 | $28.87 (1.23%) | $28.93 | $28.25 | 553.66 K | $2.48 B |
| 04/10/2026 | $28.16 | $28.68 (1.85%) | $28.76 | $27.89 | 609.60 K | $2.46 B |
| 04/09/2026 | $27.24 | $27.94 (2.57%) | $28.01 | $27.01 | 681.64 K | $2.40 B |
| 04/08/2026 | $27.78 | $27.30 (-1.73%) | $28.10 | $27.28 | 852.62 K | $2.34 B |
| 04/07/2026 | $25.93 | $26.52 (2.28%) | $26.59 | $25.90 | 499.32 K | $2.28 B |
| 04/06/2026 | $25.81 | $26.09 (1.08%) | $26.18 | $25.43 | 383.85 K | $2.24 B |
| 04/02/2026 | $25.52 | $25.87 (1.37%) | $26.30 | $25.37 | 431.31 K | $2.22 B |
| 04/01/2026 | $26.14 | $26.22 (0.31%) | $26.87 | $26.00 | 508.52 K | $2.25 B |
| 03/31/2026 | $25.20 | $25.68 (1.9%) | $25.70 | $24.88 | 545.41 K | $2.20 B |
| 03/30/2026 | $25.79 | $24.58 (-4.69%) | $25.82 | $24.43 | 479.90 K | $2.11 B |
| 03/27/2026 | $25.75 | $25.44 (-1.2%) | $25.95 | $25.32 | 624.91 K | $2.18 B |
| 03/26/2026 | $26.13 | $25.87 (-1%) | $26.39 | $25.85 | 623.22 K | $2.22 B |
| 03/25/2026 | $26.51 | $26.65 (0.53%) | $26.77 | $26.21 | 357.93 K | $2.29 B |
| 03/24/2026 | $25.04 | $26.30 (5.03%) | $26.34 | $24.92 | 570.64 K | $2.26 B |
| 03/23/2026 | $25.00 | $25.29 (1.16%) | $25.70 | $24.81 | 610.03 K | $2.17 B |
| 03/20/2026 | $24.73 | $24.20 (-2.14%) | $24.86 | $24.00 | 1.07 M | $2.08 B |
| 03/19/2026 | $24.05 | $24.78 (3.04%) | $25.07 | $23.96 | 503.00 K | $2.13 B |
| 03/18/2026 | $24.88 | $24.56 (-1.29%) | $25.11 | $24.51 | 581.64 K | $2.11 B |
| 03/17/2026 | $24.35 | $24.85 (2.05%) | $25.05 | $24.35 | 479.53 K | $2.13 B |
| 03/16/2026 | $25.38 | $24.66 (-2.84%) | $25.59 | $24.64 | 434.20 K | $2.12 B |
| 03/13/2026 | $25.28 | $24.75 (-2.1%) | $25.43 | $24.50 | 451.70 K | $2.12 B |
| 03/12/2026 | $25.79 | $25.01 (-3.02%) | $25.79 | $24.62 | 605.83 K | $2.15 B |
| 03/11/2026 | $25.44 | $25.40 (-0.16%) | $25.50 | $25.07 | 437.30 K | $2.18 B |
| 03/10/2026 | $25.17 | $25.35 (0.72%) | $26.13 | $25.17 | 572.93 K | $2.18 B |
| 03/09/2026 | $24.35 | $25.13 (3.2%) | $25.17 | $23.75 | 615.20 K | $2.16 B |
| 03/06/2026 | $24.54 | $24.83 (1.18%) | $25.24 | $24.51 | 836.01 K | $2.13 B |
| 03/05/2026 | $26.21 | $25.69 (-1.98%) | $26.46 | $25.42 | 436.30 K | $2.20 B |
| 03/04/2026 | $26.65 | $26.62 (-0.11%) | $26.83 | $25.92 | 636.82 K | $2.28 B |
| 03/03/2026 | $26.68 | $26.26 (-1.57%) | $26.77 | $25.74 | 833.83 K | $2.25 B |
| 03/02/2026 | $26.67 | $27.60 (3.49%) | $27.71 | $26.53 | 760.04 K | $2.37 B |
| 02/27/2026 | $27.42 | $27.17 (-0.91%) | $27.58 | $26.90 | 688.34 K | $2.33 B |
| 02/26/2026 | $28.64 | $27.92 (-2.51%) | $28.74 | $27.58 | 616.53 K | $2.40 B |
| 02/25/2026 | $28.42 | $28.48 (0.21%) | $28.72 | $28.12 | 561.80 K | $2.44 B |
| 02/24/2026 | $27.58 | $28.07 (1.78%) | $28.47 | $27.53 | 572.40 K | $2.41 B |
| 02/23/2026 | $27.38 | $27.48 (0.37%) | $27.55 | $27.17 | 658.21 K | $2.36 B |
| 02/20/2026 | $27.15 | $27.54 (1.44%) | $27.77 | $27.05 | 549.34 K | $2.36 B |
| 02/19/2026 | $26.87 | $27.26 (1.45%) | $27.41 | $26.58 | 540.43 K | $2.34 B |
| 02/18/2026 | $26.99 | $27.16 (0.63%) | $27.36 | $26.87 | 391.01 K | $2.33 B |
| 02/17/2026 | $27.17 | $27.14 (-0.11%) | $27.57 | $26.69 | 600.36 K | $2.33 B |
| 02/13/2026 | $26.38 | $27.29 (3.45%) | $27.41 | $26.38 | 834.33 K | $2.34 B |
| 02/12/2026 | $27.22 | $26.65 (-2.09%) | $27.22 | $26.27 | 654.00 K | $2.29 B |
| 02/11/2026 | $27.35 | $27.00 (-1.28%) | $27.73 | $26.80 | 1.15 M | $2.32 B |
| 02/10/2026 | $27.20 | $26.91 (-1.07%) | $27.38 | $26.82 | 731.14 K | $2.31 B |
| 02/09/2026 | $26.75 | $27.24 (1.83%) | $27.55 | $26.39 | 1.46 M | $2.34 B |
| 02/06/2026 | $26.00 | $26.98 (3.77%) | $27.36 | $25.44 | 1.62 M | $2.31 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.
