Knowles Corporation (KN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.29935032484 | 20.01 | 20.28 | 19.55 | 423802 | 19.96036667 | CS |
| 4 | 0.72 | 3.68286445013 | 19.55 | 20.49 | 19.055 | 678399 | 19.67037929 | CS |
| 12 | 3.1 | 18.0547466511 | 17.17 | 20.49 | 16.96 | 578711 | 18.90480376 | CS |
| 26 | 3.05 | 17.7119628339 | 17.22 | 20.49 | 15.91 | 605560 | 18.16536221 | CS |
| 52 | 2.81 | 16.0939289805 | 17.46 | 20.49 | 14.9651 | 574689 | 17.42754059 | CS |
| 156 | -3.18 | -13.5607675906 | 23.45 | 23.81 | 11.57 | 712590 | 17.33341654 | CS |
| 260 | -0.84 | -3.97915679773 | 21.11 | 23.81 | 11.1 | 745988 | 17.6573663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 20.27 | 0.26 | 1.30 | 20.12 | 20.29 | 19.95 | 328397 |
| 1735861200 | 20.01 | 0.08 | 0.40 | 20.02 | 20.28 | 19.82 | 359177 |
| 1735688400 | 19.93 | 0 | 0.00 | 20 | 20.18 | 19.89 | 355923 |
| 1735602000 | 19.93 | -0.05 | -0.25 | 19.73 | 20.13 | 19.55 | 525235 |
| 1735342800 | 19.98 | -0.2 | -0.99 | 20.01 | 20.22 | 19.78 | 454874 |
| 1735256400 | 20.18 | 0.27 | 1.36 | 19.79 | 20.18 | 19.77 | 394110 |
| 1735077840 | 19.91 | 0.15 | 0.76 | 19.79 | 19.935 | 19.68 | 283066 |
| 1734997200 | 19.76 | 0.36 | 1.86 | 19.29 | 19.8 | 19.29 | 557930 |
| 1734738000 | 19.4 | -0.14 | -0.72 | 19.3 | 19.83 | 19.3 | 2416719 |
| 1734651600 | 19.54 | 0.31 | 1.61 | 19.38 | 19.64 | 19.28 | 989216 |
| 1734565200 | 19.23 | -0.51 | -2.58 | 19.93 | 20.2 | 19.055 | 1295251 |
| 1734478800 | 19.74 | -0.49 | -2.42 | 20.09 | 20.28 | 19.72 | 728647 |
| 1734392400 | 20.23 | 0.41 | 2.07 | 19.85 | 20.49 | 19.76 | 885871 |
| 1734133200 | 19.82 | -0.01 | -0.05 | 19.75 | 19.83 | 19.57 | 354463 |
| 1734046800 | 19.83 | 0.2 | 1.02 | 19.59 | 20.005 | 19.57 | 569474 |
| 1733960400 | 19.63 | 0.13 | 0.67 | 19.71 | 19.82 | 19.48 | 395370 |
| 1733874000 | 19.5 | -0.2 | -1.02 | 19.64 | 19.7846 | 19.485 | 632382 |
| 1733787600 | 19.7 | 0.12 | 0.61 | 19.67 | 20.2 | 19.58 | 561923 |
| 1733528400 | 19.58 | 0.16 | 0.82 | 19.55 | 19.66 | 19.46 | 451555 |
| 1733442000 | 19.42 | -0.4 | -2.02 | 19.84 | 19.93 | 19.42 | 487071 |
| 1733355600 | 19.82 | -0.07 | -0.35 | 19.98 | 20.11 | 19.745 | 501560 |
| 1733269200 | 19.89 | -0.26 | -1.29 | 20.07 | 20.21 | 19.79 | 499415 |
| 1733182800 | 20.15 | 0.69 | 3.55 | 19.52 | 20.265 | 19.39 | 564693 |
| 1732917840 | 19.46 | 0.22 | 1.14 | 19.44 | 19.64 | 19.41 | 440429 |
| 1732750800 | 19.24 | -0.04 | -0.21 | 19.34 | 19.5 | 18.87 | 526553 |
| 1732664400 | 19.28 | 0 | 0.00 | 19.15 | 19.64 | 19.09 | 1892251 |
| 1732578000 | 19.28 | 0.35 | 1.85 | 19.17 | 19.74 | 19.03 | 699060 |
| 1732318800 | 18.93 | 0.35 | 1.88 | 18.59 | 18.96 | 18.55 | 433813 |
| 1732232400 | 18.58 | 0.43 | 2.37 | 18.33 | 18.765 | 18.2 | 354280 |
| 1732146000 | 18.15 | 0.02 | 0.11 | 17.99 | 18.16 | 17.8 | 362898 |
| 1732059600 | 18.13 | 0.21 | 1.17 | 17.7 | 18.145 | 17.7 | 276071 |
| 1731973200 | 17.92 | -0.21 | -1.16 | 18.21 | 18.24 | 17.92 | 454508 |
| 1731714000 | 18.13 | -0.25 | -1.36 | 18.36 | 18.44 | 18.08 | 440927 |
| 1731627600 | 18.38 | -0.07 | -0.38 | 18.49 | 18.49 | 18.25 | 380768 |
| 1731541200 | 18.45 | -0.23 | -1.23 | 18.7 | 18.86 | 18.375 | 407739 |
| 1731454800 | 18.68 | -0.67 | -3.46 | 19.34 | 19.44 | 18.66 | 483915 |
| 1731368400 | 19.35 | 0.22 | 1.15 | 19.29 | 19.49 | 18.99 | 506242 |
| 1731109200 | 19.13 | -0.04 | -0.21 | 19.05 | 19.33 | 18.94 | 604872 |
| 1731022800 | 19.17 | -0.18 | -0.93 | 19.25 | 19.49 | 19.05 | 565448 |
| 1730936400 | 19.35 | 1.54 | 8.65 | 18.71 | 19.36 | 18.67 | 874536 |
| 1730850000 | 17.81 | 0.32 | 1.83 | 17.41 | 17.82 | 17.34 | 464123 |
| 1730763600 | 17.49 | -0.05 | -0.29 | 17.48 | 17.71 | 17.385 | 473093 |
| 1730500800 | 17.54 | 0.22 | 1.27 | 17.35 | 17.59 | 17.29 | 519445 |
| 1730414400 | 17.32 | -0.19 | -1.09 | 17.51 | 17.58 | 17.19 | 532538 |
| 1730328000 | 17.51 | -0.56 | -3.10 | 17.51 | 18.1 | 17.44 | 577412 |
| 1730241600 | 18.07 | -0.02 | -0.11 | 17.96 | 18.25 | 17.91 | 428587 |
| 1730155200 | 18.09 | 0.43 | 2.43 | 17.8 | 18.29 | 17.7 | 642538 |
| 1729896000 | 17.66 | 0.44 | 2.56 | 17.34 | 18.16 | 17.1 | 661067 |
| 1729809600 | 17.22 | 0.15 | 0.88 | 17.17 | 17.27 | 17 | 901625 |
| 1729723200 | 17.07 | -0.22 | -1.27 | 17.24 | 17.35 | 16.96 | 458986 |
| 1729636800 | 17.29 | -0.22 | -1.26 | 17.33 | 17.41 | 17.15 | 383164 |
| 1729550400 | 17.51 | -0.21 | -1.19 | 17.74 | 17.74 | 17.45 | 476073 |
| 1729291200 | 17.72 | -0.19 | -1.06 | 18 | 18.1 | 17.71 | 395897 |
| 1729204800 | 17.91 | -0.01 | -0.06 | 18.05 | 18.095 | 17.82 | 303323 |
| 1729118400 | 17.92 | 0.2 | 1.13 | 17.82 | 17.945 | 17.73 | 453568 |
| 1729032000 | 17.72 | -0.13 | -0.73 | 17.81 | 17.985 | 17.72 | 718270 |
| 1728945600 | 17.85 | 0.19 | 1.08 | 17.62 | 17.905 | 17.57 | 327559 |
| 1728686400 | 17.66 | 0.42 | 2.44 | 17.17 | 17.71 | 17.17 | 301004 |
| 1728600000 | 17.24 | -0.1 | -0.58 | 17.09 | 17.24 | 16.93 | 477792 |
| 1728513600 | 17.34 | 0.03 | 0.17 | 17.27 | 17.61 | 17.22 | 555127 |
| 1728427200 | 17.31 | 0.01 | 0.06 | 17.3 | 17.395 | 17.08 | 703279 |
| 1728340800 | 17.3 | -0.39 | -2.20 | 17.56 | 17.56 | 17.25 | 516961 |
| 1728081600 | 17.69 | 0.43 | 2.49 | 17.6 | 17.75 | 17.47 | 501163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
