Knowles Corporation (KN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -7.34229576008 | 19.34 | 19.44 | 17.92 | 427470 | 18.31425661 | CS |
| 4 | 0.605 | 3.49408027722 | 17.315 | 19.49 | 16.96 | 532802 | 18.10281912 | CS |
| 12 | -0.46 | -2.5027203482 | 18.38 | 19.49 | 16.2 | 661224 | 17.67686206 | CS |
| 26 | 0.54 | 3.10701956272 | 17.38 | 19.7299 | 15.91 | 605394 | 17.62194346 | CS |
| 52 | 1.68 | 10.3448275862 | 16.24 | 19.7299 | 14.9651 | 568043 | 17.09034506 | CS |
| 156 | -4.25 | -19.1700496166 | 22.17 | 23.81 | 11.57 | 725560 | 17.49016344 | CS |
| 260 | -4.02 | -18.322698268 | 21.94 | 23.81 | 11.1 | 746922 | 17.69777534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727995200 | 17.26 | -0.42 | -2.38 | 17.47 | 17.525 | 17.18 | 437591 |
| 1727908800 | 17.68 | 0.38 | 2.20 | 17.3 | 17.915 | 17.3 | 560451 |
| 1727822400 | 17.3 | -0.73 | -4.05 | 17.92 | 17.98 | 17.27 | 501768 |
| 1727736000 | 18.03 | -0.01 | -0.06 | 17.9 | 18.11 | 17.83 | 681479 |
| 1727476800 | 18.04 | 0.19 | 1.06 | 18.1 | 18.27 | 17.91 | 652035 |
| 1727390400 | 17.85 | 0.11 | 0.62 | 17.98 | 18.04 | 17.73 | 1073880 |
| 1727304000 | 17.74 | 0.17 | 0.97 | 17.4 | 17.825 | 17.37 | 1132401 |
| 1727217600 | 17.57 | 0.36 | 2.09 | 17.37 | 17.66 | 17.335 | 851825 |
| 1727131200 | 17.21 | -0.31 | -1.77 | 17.52 | 17.57 | 17.125 | 1104475 |
| 1726872000 | 17.52 | -0.39 | -2.18 | 17.67 | 18.16 | 17.24 | 5891960 |
| 1726785600 | 17.91 | 0.71 | 4.13 | 16.46 | 17.97 | 16.25 | 1552436 |
| 1726699200 | 17.2 | -0.08 | -0.46 | 17.22 | 17.72 | 17.15 | 567021 |
| 1726612800 | 17.28 | 0.01 | 0.06 | 17.5 | 17.67 | 17.22 | 388648 |
| 1726526400 | 17.27 | -0.04 | -0.23 | 17.05 | 17.32 | 16.97 | 580697 |
| 1726267200 | 17.31 | 0.45 | 2.67 | 17.09 | 17.43 | 16.99 | 528744 |
| 1726180800 | 16.86 | 0.05 | 0.30 | 16.91 | 16.995 | 16.64 | 575167 |
| 1726094400 | 16.81 | 0.11 | 0.66 | 16.559999 | 16.87 | 16.2 | 525382 |
| 1726008000 | 16.7 | -0.01 | -0.06 | 16.68 | 16.82 | 16.555 | 605316 |
| 1725921600 | 16.71 | -0.07 | -0.42 | 16.83 | 17.34 | 16.59 | 1038234 |
| 1725662400 | 16.78 | -0.46 | -2.67 | 17.23 | 17.255 | 16.77 | 494716 |
| 1725576000 | 17.24 | -0.22 | -1.26 | 17.42 | 17.46 | 17.12 | 411291 |
| 1725489600 | 17.46 | 0.07 | 0.40 | 17.27 | 17.58 | 17.1 | 469198 |
| 1725403200 | 17.39 | -1.06 | -5.75 | 18.21 | 18.305 | 17.38 | 483842 |
| 1725057600 | 18.45 | -0.02 | -0.11 | 18.54 | 18.54 | 18.16 | 604549 |
| 1724971200 | 18.47 | 0.41 | 2.27 | 18.22 | 18.64 | 18.1 | 376494 |
| 1724884800 | 18.06 | -0.27 | -1.47 | 18.27 | 18.33 | 17.94 | 373343 |
| 1724798400 | 18.33 | -0.14 | -0.76 | 18.38 | 18.44 | 18.085 | 306835 |
| 1724712000 | 18.47 | 0.05 | 0.27 | 18.59 | 18.615 | 18.42 | 365928 |
| 1724452800 | 18.42 | 0.62 | 3.48 | 17.97 | 18.51 | 17.94 | 348204 |
| 1724366400 | 17.8 | -0.16 | -0.89 | 18 | 18.11 | 17.78 | 404471 |
| 1724280000 | 17.96 | 0.21 | 1.18 | 17.96 | 18 | 17.76 | 322553 |
| 1724193600 | 17.75 | -0.2 | -1.11 | 17.9 | 17.94 | 17.74 | 312807 |
| 1724107200 | 17.95 | 0.2 | 1.13 | 17.72 | 18.01 | 17.59 | 286077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
