Knowles Cor (KN) Historical Stock Data
23.42 ↑0.05 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KN is down -0.15% a day on average. There have been 17 days where Knowles Cor closed green and 13 days where KN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 23.57 | 23.42 | ↓$0.15 (-0.64%) | 23.24 | 23.71 | 708.25K |
| 2025-12-05 | 23.35 | 23.37 | ↑$0.02 (0.09%) | 23.21 | 23.70 | 602.95K |
| 2025-12-04 | 22.86 | 23.41 | ↑$0.55 (2.41%) | 22.82 | 23.60 | 444K |
| 2025-12-03 | 22.97 | 23.02 | ↑$0.05 (0.22%) | 22.52 | 23.02 | 1.29M |
| 2025-12-02 | 22.67 | 22.85 | ↑$0.18 (0.79%) | 22.49 | 22.95 | 621.40K |
| 2025-12-01 | 22.27 | 22.43 | ↑$0.16 (0.72%) | 22.19 | 22.48 | 349.50K |
| 2025-11-28 | 22.60 | 22.48 | ↓$0.12 (-0.53%) | 22.37 | 22.60 | 337.91K |
| 2025-11-26 | 22.31 | 22.45 | ↑$0.14 (0.63%) | 22.26 | 22.83 | 432.58K |
| 2025-11-25 | 21.95 | 22.43 | ↑$0.48 (2.19%) | 21.85 | 22.58 | 576.75K |
| 2025-11-24 | 21.57 | 21.84 | ↑$0.27 (1.25%) | 21.35 | 21.90 | 415.46K |
| 2025-11-21 | 20.62 | 21.34 | ↑$0.72 (3.49%) | 20.62 | 21.56 | 478.75K |
| 2025-11-20 | 21.64 | 20.67 | ↓$0.97 (-4.48%) | 20.57 | 21.80 | 422.47K |
| 2025-11-19 | 21.08 | 21.13 | ↑$0.05 (0.24%) | 21.05 | 21.46 | 635.92K |
| 2025-11-18 | 21.09 | 21.14 | ↑$0.05 (0.24%) | 21.01 | 21.36 | 512.61K |
| 2025-11-17 | 21.60 | 21.26 | ↓$0.34 (-1.57%) | 21.23 | 21.73 | 361.62K |
| 2025-11-14 | 21.50 | 21.65 | ↑$0.15 (0.70%) | 21.28 | 21.77 | 670.74K |
| 2025-11-13 | 22.32 | 21.88 | ↓$0.44 (-1.97%) | 21.63 | 22.52 | 626.07K |
| 2025-11-12 | 22.70 | 22.52 | ↓$0.18 (-0.79%) | 22.47 | 22.99 | 493.14K |
| 2025-11-11 | 22.55 | 22.65 | ↑$0.10 (0.44%) | 22.35 | 22.66 | 551.24K |
| 2025-11-10 | 23.36 | 22.63 | ↓$0.73 (-3.13%) | 22.49 | 23.36 | 601.97K |
| 2025-11-07 | 22.34 | 22.58 | ↑$0.24 (1.07%) | 22.09 | 22.59 | 744.12K |
| 2025-11-06 | 22.97 | 22.52 | ↓$0.45 (-1.96%) | 22.46 | 23.24 | 589.29K |
| 2025-11-05 | 22.76 | 23.04 | ↑$0.28 (1.23%) | 22.67 | 23.27 | 800.73K |
| 2025-11-04 | 23.12 | 22.68 | ↓$0.44 (-1.90%) | 22.62 | 23.51 | 596.72K |
| 2025-11-03 | 23.64 | 23.66 | ↑$0.02 (0.08%) | 23.35 | 23.88 | 585.33K |
| 2025-10-31 | 23.73 | 23.61 | ↓$0.12 (-0.51%) | 23.50 | 23.86 | 623.02K |
| 2025-10-30 | 23.52 | 23.62 | ↑$0.10 (0.43%) | 23.43 | 24.03 | 527.53K |
| 2025-10-29 | 23.69 | 23.59 | ↓$0.10 (-0.42%) | 23.39 | 24.29 | 616.25K |
| 2025-10-28 | 23.52 | 23.49 | ↓$0.03 (-0.13%) | 23.23 | 23.65 | 865.65K |
| 2025-10-27 | 24.24 | 23.57 | ↓$0.67 (-2.76%) | 23.53 | 24.49 | 1M |
Create an account or log in to view more rows.
$KN what a horse shit show!
$KN we finna be at the top yo
$KN looks good
$KN time to run
$KN Mindset is key
$KN eyeing for a scalp
$KN buying time
added
$KN buying all the dips.
$KN already bouncing back.
$KN what happen