Knowles Cor (KN) Historical Stock Data
22.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KN is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 22.06 | 22.01 | ↓$0.05 (-0.23%) | 21.90 | 22.13 | 433.37K |
| 2025-12-22 | 22.33 | 22.15 | ↓$0.18 (-0.81%) | 22.13 | 22.42 | 406.36K |
| 2025-12-19 | 21.80 | 22.11 | ↑$0.31 (1.42%) | 21.80 | 22.11 | 776.21K |
| 2025-12-18 | 22.26 | 21.89 | ↓$0.37 (-1.66%) | 21.75 | 22.30 | 703.46K |
| 2025-12-17 | 22.46 | 21.89 | ↓$0.57 (-2.54%) | 21.75 | 22.59 | 656.60K |
| 2025-12-16 | 22.49 | 22.32 | ↓$0.17 (-0.76%) | 22.27 | 22.63 | 605.97K |
| 2025-12-15 | 22.97 | 22.49 | ↓$0.48 (-2.09%) | 22.16 | 23.02 | 689.35K |
| 2025-12-12 | 24.10 | 22.88 | ↓$1.22 (-5.06%) | 22.74 | 24.10 | 398.91K |
| 2025-12-11 | 23.85 | 24.04 | ↑$0.19 (0.80%) | 23.67 | 24.17 | 731.26K |
| 2025-12-10 | 23.29 | 23.82 | ↑$0.53 (2.28%) | 23.19 | 24.10 | 659.18K |
| 2025-12-09 | 23.46 | 23.47 | ↑$0.01 (0.04%) | 23.37 | 23.69 | 310.51K |
| 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 |
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