Knowles Cor (KN) Historical Stock Data
15.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KN is down -0.10% a day on average. There have been 13 days where Knowles Cor closed green and 17 days where KN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 15.86 | 15.35 | ↓$0.51 (-3.22%) | 15.25 | 15.92 | 543.39K |
| 2025-03-27 | 16.05 | 15.94 | ↓$0.11 (-0.69%) | 15.78 | 16.05 | 540.37K |
| 2025-03-26 | 16.20 | 16.05 | ↓$0.15 (-0.93%) | 15.94 | 16.22 | 524.99K |
| 2025-03-25 | 16.26 | 16.16 | ↓$0.10 (-0.62%) | 16.07 | 16.34 | 684.67K |
| 2025-03-24 | 16.32 | 16.30 | ↓$0.02 (-0.12%) | 16.19 | 16.45 | 510.27K |
| 2025-03-21 | 15.89 | 15.97 | ↑$0.08 (0.50%) | 15.73 | 16.06 | 2.75M |
| 2025-03-20 | 16.15 | 16.11 | ↓$0.04 (-0.25%) | 16.06 | 16.44 | 556.64K |
| 2025-03-19 | 16.20 | 16.39 | ↑$0.19 (1.17%) | 16.06 | 16.53 | 778.39K |
| 2025-03-18 | 16.05 | 16.15 | ↑$0.10 (0.62%) | 16.03 | 16.24 | 586.12K |
| 2025-03-17 | 15.96 | 16.20 | ↑$0.24 (1.50%) | 15.95 | 16.25 | 598.02K |
| 2025-03-14 | 15.80 | 16.02 | ↑$0.22 (1.39%) | 15.72 | 16.10 | 648.39K |
| 2025-03-13 | 16.19 | 15.81 | ↓$0.38 (-2.35%) | 15.78 | 16.44 | 530.83K |
| 2025-03-12 | 16.42 | 16.22 | ↓$0.20 (-1.22%) | 16.03 | 16.45 | 0.97M |
| 2025-03-11 | 16.54 | 16.27 | ↓$0.27 (-1.63%) | 16.15 | 16.82 | 1.16M |
| 2025-03-10 | 16.15 | 16.43 | ↑$0.28 (1.73%) | 16.00 | 16.49 | 1.35M |
| 2025-03-07 | 16.12 | 16.41 | ↑$0.29 (1.80%) | 15.93 | 16.41 | 1.01M |
| 2025-03-06 | 15.97 | 16.22 | ↑$0.25 (1.57%) | 15.90 | 16.44 | 1.07M |
| 2025-03-05 | 15.90 | 16.17 | ↑$0.27 (1.70%) | 15.90 | 16.32 | 1.43M |
| 2025-03-04 | 15.75 | 15.83 | ↑$0.08 (0.51%) | 15.54 | 16.15 | 1.08M |
| 2025-03-03 | 16.64 | 15.94 | ↓$0.70 (-4.21%) | 15.89 | 16.66 | 856.58K |
| 2025-02-28 | 16.47 | 16.59 | ↑$0.12 (0.73%) | 16.36 | 16.77 | 1.20M |
| 2025-02-27 | 17.03 | 16.57 | ↓$0.46 (-2.70%) | 16.54 | 17.18 | 1.42M |
| 2025-02-26 | 17.29 | 17.03 | ↓$0.26 (-1.50%) | 16.96 | 17.45 | 763.95K |
| 2025-02-25 | 17.47 | 17.27 | ↓$0.20 (-1.14%) | 17.24 | 17.68 | 1.06M |
| 2025-02-24 | 17.64 | 17.51 | ↓$0.13 (-0.74%) | 17.46 | 17.78 | 723.47K |
| 2025-02-21 | 18.05 | 17.58 | ↓$0.47 (-2.60%) | 17.50 | 18.20 | 1.04M |
| 2025-02-20 | 17.96 | 17.84 | ↓$0.12 (-0.67%) | 17.76 | 18.06 | 519.45K |
| 2025-02-19 | 18.32 | 18.06 | ↓$0.26 (-1.42%) | 18.06 | 18.53 | 1.06M |
| 2025-02-18 | 18.28 | 18.34 | ↑$0.06 (0.33%) | 18.06 | 18.74 | 1.03M |
| 2025-02-14 | 16.70 | 18.29 | ↑$1.59 (9.52%) | 16.14 | 18.65 | 1.61M |
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