Knowles Corporation (KN)
NYSE: KN
· Real-Time Price · USD
17.11
0.32 (1.91%)
At close: Jun 16, 2025, 3:59 PM
17.11
-0.03%
After-hours: Jun 16, 2025, 05:46 PM EDT
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 16.95 | 17.24 | 16.77 | 17.11 | 17.11 | n/a | 739,235 |
| Jun 13, 2025 | 17.00 | 17.16 | 16.73 | 16.79 | 16.79 | -1.87% | 489,800 |
| Jun 12, 2025 | 17.37 | 17.57 | 17.35 | 17.37 | 17.37 | 3.45% | 477,004 |
| Jun 11, 2025 | 17.85 | 17.85 | 17.42 | 17.55 | 17.55 | 1.04% | 677,539 |
| Jun 10, 2025 | 17.53 | 17.70 | 17.45 | 17.69 | 17.69 | 0.80% | 466,000 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.