5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
+13.71%
3 MONTH PERFORMANCE
+26.05%
6 MONTH PERFORMANCE
+32.15%
YEAR-TO-DATE PERFORMANCE
+27.34%
1 YEAR PERFORMANCE
+49.21%
Knowles Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $26.38 | $27.29 (3.45%) | $27.41 | $26.38 | 834.33 K | $2.34 B |
| 02/12/2026 | $27.22 | $26.65 (-2.09%) | $27.22 | $26.27 | 654.00 K | $2.29 B |
| 02/11/2026 | $27.35 | $27.00 (-1.28%) | $27.73 | $26.80 | 1.15 M | $2.32 B |
| 02/10/2026 | $27.20 | $26.91 (-1.07%) | $27.38 | $26.82 | 731.14 K | $2.31 B |
| 02/09/2026 | $26.75 | $27.24 (1.83%) | $27.55 | $26.39 | 1.46 M | $2.34 B |
| 02/06/2026 | $26.00 | $26.98 (3.77%) | $27.36 | $25.44 | 1.62 M | $2.31 B |
| 02/05/2026 | $23.93 | $24.74 (3.38%) | $24.90 | $23.89 | 825.90 K | $2.12 B |
| 02/04/2026 | $24.62 | $24.32 (-1.22%) | $25.41 | $23.99 | 766.43 K | $2.09 B |
| 02/03/2026 | $25.39 | $24.59 (-3.15%) | $25.57 | $24.34 | 1.06 M | $2.11 B |
| 02/02/2026 | $24.20 | $25.14 (3.88%) | $25.41 | $24.20 | 640.63 K | $2.16 B |
| 01/30/2026 | $24.24 | $24.24 (0%) | $24.58 | $24.15 | 682.20 K | $2.08 B |
| 01/29/2026 | $24.42 | $24.57 (0.61%) | $24.71 | $23.95 | 598.22 K | $2.11 B |
| 01/28/2026 | $24.26 | $24.32 (0.25%) | $24.68 | $24.10 | 649.80 K | $2.09 B |
| 01/27/2026 | $24.20 | $24.23 (0.12%) | $24.53 | $23.94 | 379.40 K | $2.08 B |
| 01/26/2026 | $23.82 | $24.18 (1.51%) | $24.33 | $23.73 | 447.00 K | $2.07 B |
| 01/23/2026 | $24.68 | $23.94 (-3%) | $24.75 | $23.77 | 374.23 K | $2.05 B |
| 01/22/2026 | $25.21 | $24.82 (-1.55%) | $25.33 | $24.76 | 597.34 K | $2.13 B |
| 01/21/2026 | $24.00 | $24.89 (3.71%) | $25.05 | $24.00 | 545.33 K | $2.14 B |
| 01/20/2026 | $23.96 | $24.04 (0.33%) | $24.48 | $23.85 | 525.32 K | $2.06 B |
| 01/16/2026 | $25.00 | $24.58 (-1.68%) | $25.07 | $24.47 | 719.44 K | $2.11 B |
| 01/15/2026 | $24.25 | $24.93 (2.8%) | $25.24 | $24.25 | 988.50 K | $2.14 B |
| 01/14/2026 | $23.44 | $24.00 (2.39%) | $24.06 | $23.24 | 786.00 K | $2.06 B |
| 01/13/2026 | $23.22 | $23.40 (0.78%) | $23.56 | $23.08 | 439.60 K | $2.01 B |
| 01/12/2026 | $23.02 | $23.13 (0.48%) | $23.23 | $22.89 | 435.20 K | $1.98 B |
| 01/09/2026 | $22.55 | $23.13 (2.57%) | $23.14 | $22.24 | 660.90 K | $1.98 B |
| 01/08/2026 | $22.35 | $22.54 (0.85%) | $22.63 | $21.90 | 897.25 K | $1.93 B |
| 01/07/2026 | $23.46 | $22.54 (-3.92%) | $23.49 | $22.18 | 1.09 M | $1.93 B |
| 01/06/2026 | $22.38 | $23.52 (5.09%) | $23.60 | $22.22 | 1.06 M | $2.02 B |
| 01/05/2026 | $22.16 | $22.39 (1.04%) | $22.72 | $22.16 | 697.11 K | $1.92 B |
| 01/02/2026 | $21.72 | $21.95 (1.06%) | $21.99 | $21.53 | 726.15 K | $1.88 B |
| 12/31/2025 | $21.74 | $21.43 (-1.43%) | $21.80 | $21.38 | 538.81 K | $1.84 B |
| 12/30/2025 | $21.44 | $21.60 (0.75%) | $21.79 | $21.38 | 537.04 K | $1.85 B |
| 12/29/2025 | $21.85 | $21.61 (-1.1%) | $21.95 | $21.45 | 417.90 K | $1.85 B |
| 12/26/2025 | $22.13 | $21.90 (-1.04%) | $22.18 | $21.89 | 375.70 K | $1.88 B |
| 12/24/2025 | $21.98 | $22.07 (0.41%) | $22.17 | $21.89 | 196.20 K | $1.89 B |
| 12/23/2025 | $22.06 | $22.01 (-0.23%) | $22.13 | $21.90 | 548.73 K | $1.89 B |
| 12/22/2025 | $22.33 | $22.15 (-0.81%) | $22.42 | $22.13 | 606.11 K | $1.90 B |
| 12/19/2025 | $21.80 | $22.11 (1.42%) | $22.11 | $21.80 | 2.39 M | $1.90 B |
| 12/18/2025 | $22.26 | $21.89 (-1.66%) | $22.30 | $21.75 | 968.73 K | $1.88 B |
| 12/17/2025 | $22.46 | $21.89 (-2.54%) | $22.61 | $21.75 | 1.02 M | $1.88 B |
| 12/16/2025 | $22.49 | $22.32 (-0.76%) | $22.63 | $22.27 | 863.00 K | $1.92 B |
| 12/15/2025 | $22.97 | $22.49 (-2.09%) | $23.02 | $22.15 | 894.00 K | $1.93 B |
| 12/12/2025 | $24.10 | $22.88 (-5.06%) | $24.10 | $22.74 | 540.24 K | $1.96 B |
| 12/11/2025 | $23.85 | $24.04 (0.8%) | $24.18 | $23.63 | 731.30 K | $2.06 B |
| 12/10/2025 | $23.29 | $23.82 (2.28%) | $24.10 | $23.19 | 828.24 K | $2.04 B |
| 12/09/2025 | $23.46 | $23.47 (0.04%) | $23.70 | $23.37 | 414.55 K | $2.01 B |
| 12/08/2025 | $23.57 | $23.42 (-0.64%) | $23.71 | $23.24 | 708.30 K | $2.01 B |
| 12/05/2025 | $23.35 | $23.37 (0.09%) | $23.70 | $23.20 | 757.91 K | $2.01 B |
| 12/04/2025 | $22.86 | $23.41 (2.41%) | $23.60 | $22.82 | 563.70 K | $2.01 B |
| 12/03/2025 | $22.97 | $23.02 (0.22%) | $23.02 | $22.51 | 1.29 M | $1.98 B |
| 12/02/2025 | $22.67 | $22.85 (0.79%) | $22.96 | $22.49 | 621.40 K | $1.96 B |
| 12/01/2025 | $22.27 | $22.43 (0.72%) | $22.48 | $22.17 | 478.30 K | $1.92 B |
| 11/28/2025 | $22.60 | $22.48 (-0.53%) | $22.60 | $22.37 | 337.91 K | $1.93 B |
| 11/26/2025 | $22.31 | $22.45 (0.63%) | $22.83 | $22.26 | 849.12 K | $1.93 B |
| 11/25/2025 | $21.95 | $22.43 (2.19%) | $22.58 | $21.85 | 576.75 K | $1.92 B |
| 11/24/2025 | $21.57 | $21.84 (1.25%) | $21.90 | $21.35 | 621.14 K | $1.87 B |
| 11/21/2025 | $20.62 | $21.34 (3.49%) | $21.56 | $20.62 | 636.22 K | $1.83 B |
| 11/20/2025 | $21.64 | $20.67 (-4.48%) | $21.80 | $20.57 | 537.22 K | $1.77 B |
| 11/19/2025 | $21.08 | $21.13 (0.24%) | $21.46 | $21.05 | 635.92 K | $1.81 B |
| 11/18/2025 | $21.09 | $21.14 (0.24%) | $21.37 | $21.00 | 682.80 K | $1.81 B |
| 11/17/2025 | $21.60 | $21.26 (-1.57%) | $21.73 | $21.22 | 521.20 K | $1.82 B |
| 11/14/2025 | $21.50 | $21.65 (0.7%) | $21.77 | $21.28 | 813.72 K | $1.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
