-
5 DAY PERFORMANCE
+5.69% -
1 MONTH PERFORMANCE
+10.95% -
3 MONTH PERFORMANCE
+2.82% -
6 MONTH PERFORMANCE
+8.48% -
YEAR-TO-DATE PERFORMANCE
+5.75% -
1 YEAR PERFORMANCE
+17.57%
Knowles Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $18.59 | $18.93 (1.83%) | $18.96 | $18.55 | 433,544 | $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 |
| 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 |