Knowles Cor (KN)

USD 23.02

(0.22%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 22.99 23.29 22.92 23.15 761.1 Thousand
22 Sep, 2025 22.59 22.96 22.51 22.86 836.2 Thousand
19 Sep, 2025 22.9 22.9 22.09 22.59 1.86 Million
18 Sep, 2025 22.5 23.03 22.34 22.78 736.7 Thousand
17 Sep, 2025 22.32 22.54 21.9 22.2 747.2 Thousand
16 Sep, 2025 22.24 22.3 21.94 22.2 440.3 Thousand
15 Sep, 2025 22.25 22.65 22.14 22.19 563.1 Thousand
12 Sep, 2025 22.04 22.31 21.74 22.15 675.6 Thousand
11 Sep, 2025 21.65 22.31 21.6 22.24 1.05 Million
10 Sep, 2025 21.34 21.62 21.31 21.53 524 Thousand