Knowles Cor (KN) Historical Stock Data
17.12 ↑0.05 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KN is up 0.77% a day on average. There have been 20 days where Knowles Cor closed green and 10 days where KN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 17.08 | 17.12 | ↑$0.04 (0.23%) | 16.98 | 17.14 | 778.16K |
| 2025-05-15 | 16.84 | 17.07 | ↑$0.23 (1.37%) | 16.82 | 17.27 | 659.45K |
| 2025-05-14 | 17.34 | 17.00 | ↓$0.34 (-1.96%) | 17.00 | 17.35 | 704.54K |
| 2025-05-13 | 17.34 | 17.37 | ↑$0.03 (0.17%) | 17.18 | 17.62 | 547.36K |
| 2025-05-12 | 17.37 | 17.25 | ↓$0.12 (-0.69%) | 17.16 | 17.55 | 701.95K |
| 2025-05-09 | 16.43 | 16.44 | ↑$0.01 (0.06%) | 16.34 | 16.60 | 593.01K |
| 2025-05-08 | 16.28 | 16.37 | ↑$0.09 (0.55%) | 16.19 | 16.66 | 616.71K |
| 2025-05-07 | 16.32 | 16.02 | ↓$0.30 (-1.84%) | 15.85 | 16.32 | 732.62K |
| 2025-05-06 | 16.05 | 16.15 | ↑$0.10 (0.62%) | 15.99 | 16.28 | 383.16K |
| 2025-05-05 | 16.11 | 16.32 | ↑$0.21 (1.30%) | 16.07 | 16.43 | 662.64K |
| 2025-05-02 | 16.28 | 16.42 | ↑$0.14 (0.86%) | 16.24 | 16.58 | 509.91K |
| 2025-05-01 | 15.88 | 16.00 | ↑$0.12 (0.76%) | 15.82 | 16.10 | 613.78K |
| 2025-04-30 | 15.64 | 15.74 | ↑$0.10 (0.64%) | 15.43 | 15.81 | 782.09K |
| 2025-04-29 | 15.94 | 15.98 | ↑$0.04 (0.25%) | 15.85 | 16.05 | 718.15K |
| 2025-04-28 | 16.07 | 16.03 | ↓$0.04 (-0.25%) | 15.71 | 16.20 | 734.92K |
| 2025-04-25 | 15.69 | 16.09 | ↑$0.40 (2.55%) | 15.31 | 16.10 | 1.46M |
| 2025-04-24 | 15.00 | 15.65 | ↑$0.65 (4.33%) | 14.89 | 15.69 | 816.41K |
| 2025-04-23 | 14.88 | 14.82 | ↓$0.06 (-0.40%) | 14.78 | 15.28 | 819.30K |
| 2025-04-22 | 14.53 | 14.40 | ↓$0.13 (-0.89%) | 14.31 | 14.64 | 0.95M |
| 2025-04-21 | 14.20 | 14.30 | ↑$0.10 (0.70%) | 14.10 | 14.33 | 0.95M |
| 2025-04-17 | 14.27 | 14.44 | ↑$0.17 (1.19%) | 14.19 | 14.46 | 1.19M |
| 2025-04-16 | 14.29 | 14.25 | ↓$0.04 (-0.28%) | 13.87 | 14.51 | 826.82K |
| 2025-04-15 | 14.47 | 14.49 | ↑$0.02 (0.14%) | 14.35 | 14.73 | 1.05M |
| 2025-04-14 | 14.89 | 14.62 | ↓$0.27 (-1.81%) | 14.37 | 15.00 | 868.39K |
| 2025-04-11 | 14.31 | 14.61 | ↑$0.30 (2.10%) | 14.09 | 14.68 | 0.93M |
| 2025-04-10 | 14.53 | 14.55 | ↑$0.02 (0.14%) | 14.15 | 14.69 | 1.40M |
| 2025-04-09 | 12.78 | 15.08 | ↑$2.30 (18.00%) | 12.77 | 15.23 | 1.71M |
| 2025-04-08 | 13.72 | 12.89 | ↓$0.83 (-6.05%) | 12.70 | 13.76 | 1.32M |
| 2025-04-07 | 12.89 | 13.10 | ↑$0.21 (1.63%) | 12.19 | 13.55 | 1.41M |
| 2025-04-04 | 12.81 | 12.76 | ↓$0.05 (-0.39%) | 12.24 | 12.96 | 1.12M |
Create an account or log in to view more rows.
$KN eyeing for a scalp
$KN buying time
added
$KN buying all the dips.
$KN already bouncing back.
$KN what happen
$KN wtf?
$KN eyeing for a scalp
$KN Ride this train. You won't regret.
$KN futes rippin
$KN come on I wana jump up and down