-
5 DAY PERFORMANCE
+1.06% -
1 MONTH PERFORMANCE
-2.22% -
3 MONTH PERFORMANCE
+5.62% -
6 MONTH PERFORMANCE
+11.77% -
YEAR-TO-DATE PERFORMANCE
+0.73% -
1 YEAR PERFORMANCE
+21.81%
Knowles Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.90 | $18.03 (0.73%) | $18.11 | $17.83 | 681,479 | $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 |
| 09/25/2024 | $17.40 | $17.74 (1.95%) | $17.83 | $17.37 | 1.13 M | $1.59 B |
| 09/24/2024 | $17.37 | $17.57 (1.15%) | $17.66 | $17.34 | 851,825 | $1.57 B |
| 09/23/2024 | $17.52 | $17.21 (-1.77%) | $17.57 | $17.13 | 1.10 M | $1.54 B |
| 09/20/2024 | $17.67 | $17.52 (-0.85%) | $18.16 | $17.24 | 5.89 M | $1.57 B |
| 09/19/2024 | $16.46 | $17.91 (8.81%) | $17.97 | $16.45 | 1.55 M | $1.60 B |
| 09/18/2024 | $17.22 | $17.20 (-0.12%) | $17.72 | $17.15 | 567,021 | $1.54 B |
| 09/17/2024 | $17.50 | $17.28 (-1.26%) | $17.67 | $17.22 | 388,648 | $1.54 B |
| 09/16/2024 | $17.05 | $17.27 (1.29%) | $17.32 | $16.97 | 580,700 | $1.54 B |
| 09/13/2024 | $17.09 | $17.31 (1.29%) | $17.43 | $16.99 | 528,744 | $1.55 B |
| 09/12/2024 | $16.91 | $16.86 (-0.3%) | $17.00 | $16.64 | 575,200 | $1.51 B |
| 09/11/2024 | $16.56 | $16.81 (1.51%) | $16.87 | $16.20 | 525,400 | $1.50 B |
| 09/10/2024 | $16.68 | $16.70 (0.12%) | $16.82 | $16.56 | 605,316 | $1.49 B |
| 09/09/2024 | $16.83 | $16.71 (-0.71%) | $17.34 | $16.59 | 1.04 M | $1.49 B |
| 09/06/2024 | $17.23 | $16.78 (-2.61%) | $17.26 | $16.77 | 494,716 | $1.50 B |
| 09/05/2024 | $17.42 | $17.24 (-1.03%) | $17.43 | $17.12 | 411,326 | $1.54 B |
| 09/04/2024 | $17.27 | $17.46 (1.1%) | $17.58 | $17.10 | 469,200 | $1.56 B |
| 09/03/2024 | $18.21 | $17.39 (-4.5%) | $18.31 | $17.38 | 483,842 | $1.55 B |
| 08/30/2024 | $18.54 | $18.45 (-0.49%) | $18.54 | $18.16 | 604,549 | $1.65 B |
| 08/29/2024 | $18.22 | $18.47 (1.37%) | $18.64 | $18.12 | 376,500 | $1.65 B |
| 08/28/2024 | $18.27 | $18.06 (-1.15%) | $18.27 | $17.94 | 373,344 | $1.61 B |
| 08/27/2024 | $18.38 | $18.33 (-0.27%) | $18.44 | $18.09 | 306,835 | $1.64 B |
| 08/26/2024 | $18.59 | $18.47 (-0.65%) | $18.61 | $18.42 | 365,928 | $1.65 B |
| 08/23/2024 | $17.97 | $18.42 (2.5%) | $18.51 | $17.94 | 349,104 | $1.65 B |
| 08/22/2024 | $18.00 | $17.80 (-1.11%) | $18.11 | $17.78 | 404,500 | $1.59 B |
| 08/21/2024 | $17.96 | $17.96 (0%) | $18.00 | $17.76 | 322,600 | $1.61 B |
| 08/20/2024 | $17.90 | $17.75 (-0.84%) | $17.94 | $17.74 | 312,807 | $1.59 B |
| 08/19/2024 | $17.72 | $17.95 (1.3%) | $18.01 | $17.59 | 286,100 | $1.60 B |
| 08/16/2024 | $17.68 | $17.75 (0.4%) | $17.81 | $17.58 | 433,038 | $1.59 B |
| 08/15/2024 | $17.69 | $17.71 (0.11%) | $17.80 | $17.49 | 414,519 | $1.58 B |
| 08/14/2024 | $17.50 | $17.26 (-1.37%) | $17.50 | $17.03 | 421,727 | $1.54 B |
| 08/13/2024 | $17.09 | $17.41 (1.87%) | $17.47 | $16.97 | 435,229 | $1.56 B |
| 08/12/2024 | $17.04 | $16.90 (-0.82%) | $17.14 | $16.85 | 502,438 | $1.51 B |
| 08/09/2024 | $17.18 | $17.07 (-0.64%) | $17.25 | $16.80 | 429,045 | $1.53 B |
| 08/08/2024 | $16.72 | $17.23 (3.05%) | $17.24 | $16.58 | 495,820 | $1.54 B |
| 08/07/2024 | $16.94 | $16.61 (-1.95%) | $16.96 | $16.50 | 652,032 | $1.48 B |
| 08/06/2024 | $16.44 | $16.72 (1.7%) | $17.01 | $16.26 | 932,100 | $1.49 B |
| 08/05/2024 | $16.17 | $16.50 (2.04%) | $16.77 | $15.91 | 1.12 M | $1.48 B |
| 08/02/2024 | $17.07 | $17.15 (0.47%) | $17.27 | $16.56 | 1.17 M | $1.53 B |
| 08/01/2024 | $18.27 | $17.78 (-2.68%) | $18.59 | $17.50 | 736,227 | $1.59 B |
| 07/31/2024 | $18.47 | $18.27 (-1.08%) | $18.97 | $18.00 | 684,215 | $1.63 B |
| 07/30/2024 | $18.42 | $17.94 (-2.61%) | $18.56 | $17.92 | 466,586 | $1.60 B |
| 07/29/2024 | $18.61 | $18.41 (-1.07%) | $18.74 | $18.25 | 296,607 | $1.65 B |
| 07/26/2024 | $18.65 | $18.56 (-0.48%) | $18.72 | $18.27 | 501,100 | $1.66 B |
| 07/25/2024 | $18.38 | $18.31 (-0.38%) | $18.67 | $18.24 | 431,400 | $1.64 B |
| 07/24/2024 | $18.56 | $18.38 (-0.97%) | $18.88 | $18.34 | 326,900 | $1.65 B |
| 07/23/2024 | $18.56 | $18.64 (0.43%) | $18.87 | $18.52 | 543,900 | $1.67 B |
| 07/22/2024 | $18.47 | $18.70 (1.25%) | $18.78 | $18.29 | 301,322 | $1.68 B |
| 07/19/2024 | $18.66 | $18.30 (-1.93%) | $18.67 | $18.23 | 390,726 | $1.64 B |
| 07/18/2024 | $19.30 | $18.64 (-3.42%) | $19.47 | $18.49 | 514,819 | $1.67 B |
| 07/17/2024 | $19.33 | $19.39 (0.31%) | $19.73 | $19.30 | 525,891 | $1.74 B |
| 07/16/2024 | $18.97 | $19.44 (2.48%) | $19.46 | $18.93 | 387,083 | $1.74 B |
| 07/15/2024 | $18.87 | $18.76 (-0.58%) | $19.04 | $18.70 | 391,245 | $1.68 B |
| 07/12/2024 | $18.73 | $18.71 (-0.11%) | $18.98 | $18.55 | 524,767 | $1.68 B |
| 07/11/2024 | $18.11 | $18.52 (2.26%) | $18.53 | $18.04 | 521,662 | $1.66 B |
| 07/10/2024 | $17.68 | $17.74 (0.34%) | $17.76 | $17.63 | 270,679 | $1.59 B |
| 07/09/2024 | $17.36 | $17.51 (0.86%) | $17.65 | $17.36 | 421,595 | $1.57 B |
| 07/08/2024 | $17.06 | $17.40 (1.99%) | $17.41 | $17.06 | 550,879 | $1.56 B |
| 07/05/2024 | $17.00 | $16.87 (-0.76%) | $17.00 | $16.79 | 357,359 | $1.51 B |
| 07/03/2024 | $17.22 | $17.00 (-1.28%) | $17.22 | $16.98 | 206,145 | $1.52 B |
| 07/02/2024 | $17.12 | $17.09 (-0.18%) | $17.20 | $17.08 | 343,429 | $1.53 B |
| 07/01/2024 | $17.28 | $17.08 (-1.16%) | $17.28 | $16.96 | 710,487 | $1.53 B |