Knowles Cor (KN)

USD 23.02

(0.22%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 20.46 20.87 20.2 20.84 1.39 Million
25 Jul, 2025 20.4 20.8 19.28 20.39 2.01 Million
24 Jul, 2025 18.93 19.08 18.45 18.66 1.15 Million
23 Jul, 2025 18.52 19.01 18.52 19.0 874.4 Thousand
22 Jul, 2025 17.94 18.47 17.88 18.45 841.1 Thousand
21 Jul, 2025 17.85 18.0 17.76 17.96 474.1 Thousand
18 Jul, 2025 17.95 18.02 17.68 17.75 456.6 Thousand
17 Jul, 2025 17.61 17.95 17.53 17.83 544.9 Thousand
16 Jul, 2025 17.6 17.69 17.34 17.62 523.1 Thousand
15 Jul, 2025 18.2 18.25 17.52 17.52 446.3 Thousand