5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
+4.62%
3 MONTH PERFORMANCE
+13.00%
6 MONTH PERFORMANCE
+18.86%
YEAR-TO-DATE PERFORMANCE
+12.62%
1 YEAR PERFORMANCE
+10.28%
Knowles Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $19.79 | $20.18 (1.97%) | $20.18 | $19.77 | 394,110 | $1.79 B |
| 12/24/2024 | $19.79 | $19.91 (0.61%) | $19.93 | $19.68 | 283,100 | $1.77 B |
| 12/23/2024 | $19.29 | $19.76 (2.44%) | $19.80 | $19.29 | 557,930 | $1.75 B |
| 12/20/2024 | $19.30 | $19.40 (0.52%) | $19.83 | $19.30 | 2.42 M | $1.72 B |
| 12/19/2024 | $19.38 | $19.54 (0.83%) | $19.64 | $19.28 | 989,216 | $1.73 B |
| 12/18/2024 | $19.93 | $19.23 (-3.51%) | $20.20 | $19.06 | 1.30 M | $1.71 B |
| 12/17/2024 | $20.09 | $19.74 (-1.74%) | $20.28 | $19.72 | 728,647 | $1.75 B |
| 12/16/2024 | $19.85 | $20.23 (1.91%) | $20.49 | $19.76 | 885,900 | $1.79 B |
| 12/13/2024 | $19.75 | $19.82 (0.35%) | $19.83 | $19.57 | 354,500 | $1.76 B |
| 12/12/2024 | $19.59 | $19.83 (1.23%) | $20.01 | $19.59 | 569,500 | $1.76 B |
| 12/11/2024 | $19.71 | $19.63 (-0.41%) | $19.82 | $19.48 | 395,400 | $1.74 B |
| 12/10/2024 | $19.64 | $19.50 (-0.71%) | $19.78 | $19.49 | 632,400 | $1.73 B |
| 12/09/2024 | $19.72 | $19.70 (-0.1%) | $20.20 | $19.58 | 561,923 | $1.75 B |
| 12/06/2024 | $19.55 | $19.58 (0.15%) | $19.66 | $19.46 | 451,655 | $1.74 B |
| 12/05/2024 | $19.84 | $19.42 (-2.12%) | $19.93 | $19.42 | 487,100 | $1.72 B |
| 12/04/2024 | $19.98 | $19.82 (-0.8%) | $20.11 | $19.75 | 501,600 | $1.76 B |
| 12/03/2024 | $20.07 | $19.89 (-0.9%) | $20.21 | $19.79 | 499,415 | $1.76 B |
| 12/02/2024 | $19.52 | $20.15 (3.23%) | $20.27 | $19.39 | 564,700 | $1.79 B |
| 11/29/2024 | $19.44 | $19.46 (0.1%) | $19.64 | $19.41 | 440,429 | $1.73 B |
| 11/27/2024 | $19.34 | $19.24 (-0.52%) | $19.48 | $18.87 | 526,600 | $1.71 B |
| 11/26/2024 | $19.15 | $19.28 (0.68%) | $19.64 | $19.09 | 1.89 M | $1.71 B |
| 11/25/2024 | $19.17 | $19.28 (0.57%) | $19.74 | $19.03 | 699,300 | $1.71 B |
| 11/22/2024 | $18.59 | $18.93 (1.83%) | $18.96 | $18.55 | 433,813 | $1.68 B |
| 11/21/2024 | $18.33 | $18.58 (1.36%) | $18.77 | $18.20 | 354,300 | $1.65 B |
| 11/20/2024 | $17.99 | $18.15 (0.89%) | $18.16 | $17.80 | 362,900 | $1.61 B |
| 11/19/2024 | $17.70 | $18.13 (2.43%) | $18.15 | $17.70 | 276,100 | $1.61 B |
| 11/18/2024 | $18.21 | $17.92 (-1.59%) | $18.24 | $17.92 | 454,508 | $1.59 B |
| 11/15/2024 | $18.36 | $18.13 (-1.25%) | $18.44 | $18.08 | 440,927 | $1.61 B |
| 11/14/2024 | $18.49 | $18.38 (-0.59%) | $18.49 | $18.25 | 380,800 | $1.63 B |
| 11/13/2024 | $18.86 | $18.45 (-2.17%) | $18.86 | $18.38 | 407,739 | $1.64 B |
| 11/12/2024 | $19.34 | $18.68 (-3.41%) | $19.44 | $18.66 | 483,915 | $1.66 B |
| 11/11/2024 | $19.29 | $19.35 (0.31%) | $19.49 | $18.99 | 506,242 | $1.72 B |
| 11/08/2024 | $19.05 | $19.13 (0.42%) | $19.33 | $18.94 | 604,900 | $1.70 B |
| 11/07/2024 | $19.25 | $19.17 (-0.42%) | $19.49 | $19.05 | 565,448 | $1.70 B |
| 11/06/2024 | $18.71 | $19.35 (3.42%) | $19.36 | $18.29 | 889,412 | $1.72 B |
| 11/05/2024 | $17.41 | $17.81 (2.3%) | $17.82 | $17.34 | 464,123 | $1.58 B |
| 11/04/2024 | $17.48 | $17.49 (0.06%) | $17.71 | $17.39 | 473,100 | $1.55 B |
| 11/01/2024 | $17.35 | $17.54 (1.1%) | $17.59 | $17.29 | 522,000 | $1.56 B |
| 10/31/2024 | $17.51 | $17.32 (-1.09%) | $17.58 | $17.19 | 532,538 | $1.54 B |
| 10/30/2024 | $17.51 | $17.51 (0%) | $18.10 | $17.44 | 577,412 | $1.55 B |
| 10/29/2024 | $17.96 | $18.07 (0.61%) | $18.25 | $17.91 | 428,600 | $1.60 B |
| 10/28/2024 | $17.80 | $18.09 (1.63%) | $18.29 | $17.80 | 642,538 | $1.60 B |
| 10/25/2024 | $17.34 | $17.66 (1.85%) | $18.16 | $17.10 | 661,100 | $1.58 B |
| 10/24/2024 | $17.17 | $17.22 (0.29%) | $17.27 | $17.00 | 901,625 | $1.54 B |
| 10/23/2024 | $17.24 | $17.07 (-0.99%) | $17.35 | $16.96 | 459,000 | $1.53 B |
| 10/22/2024 | $17.33 | $17.29 (-0.23%) | $17.41 | $17.15 | 383,200 | $1.55 B |
| 10/21/2024 | $17.74 | $17.51 (-1.3%) | $17.74 | $17.45 | 476,100 | $1.57 B |
| 10/18/2024 | $18.00 | $17.72 (-1.56%) | $18.10 | $17.71 | 395,900 | $1.58 B |
| 10/17/2024 | $18.05 | $17.91 (-0.78%) | $18.10 | $17.82 | 303,323 | $1.60 B |
| 10/16/2024 | $17.82 | $17.92 (0.56%) | $17.95 | $17.73 | 453,929 | $1.60 B |
| 10/15/2024 | $17.81 | $17.72 (-0.51%) | $17.99 | $17.72 | 718,300 | $1.58 B |
| 10/14/2024 | $17.62 | $17.85 (1.31%) | $17.91 | $17.57 | 327,600 | $1.60 B |
| 10/11/2024 | $17.17 | $17.66 (2.85%) | $17.71 | $17.17 | 301,004 | $1.58 B |
| 10/10/2024 | $17.09 | $17.24 (0.88%) | $17.24 | $16.93 | 477,800 | $1.54 B |
| 10/09/2024 | $17.27 | $17.34 (0.41%) | $17.61 | $17.22 | 555,127 | $1.55 B |
| 10/08/2024 | $17.30 | $17.31 (0.06%) | $17.40 | $17.08 | 703,300 | $1.55 B |
| 10/07/2024 | $17.56 | $17.30 (-1.48%) | $17.56 | $17.25 | 517,000 | $1.55 B |
| 10/04/2024 | $17.60 | $17.69 (0.51%) | $17.75 | $17.47 | 501,200 | $1.58 B |
| 10/03/2024 | $17.47 | $17.26 (-1.2%) | $17.52 | $17.18 | 437,600 | $1.54 B |
| 10/02/2024 | $17.30 | $17.68 (2.2%) | $17.92 | $17.30 | 560,500 | $1.58 B |
| 10/01/2024 | $17.92 | $17.30 (-3.46%) | $17.98 | $17.27 | 501,800 | $1.55 B |
| 09/30/2024 | $17.90 | $18.03 (0.73%) | $18.11 | $17.83 | 681,500 | $1.61 B |
| 09/27/2024 | $18.10 | $18.04 (-0.33%) | $18.27 | $17.91 | 652,100 | $1.61 B |
| 09/26/2024 | $17.98 | $17.85 (-0.72%) | $18.04 | $17.73 | 1.07 M | $1.60 B |