Knowles Cor (KN)

USD 23.02

(0.22%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 23.12 23.51 22.62 22.68 770.1 Thousand
03 Nov, 2025 23.64 23.88 23.35 23.66 926.2 Thousand
31 Oct, 2025 23.73 23.86 23.49 23.61 788.8 Thousand
30 Oct, 2025 23.52 24.03 23.36 23.62 672.5 Thousand
29 Oct, 2025 23.69 24.29 23.39 23.59 616.4 Thousand
28 Oct, 2025 23.52 23.65 23.23 23.49 865.7 Thousand
27 Oct, 2025 24.24 24.49 23.53 23.57 1 Million
24 Oct, 2025 24.15 24.31 23.38 24.0 1.31 Million
23 Oct, 2025 23.2 24.03 22.79 24.01 1.39 Million
22 Oct, 2025 23.59 23.81 22.91 23.16 759.9 Thousand