Knowles Corporation (KN)
NYSE: KN
· Real-Time Price · USD
16.04
0.30 (1.91%)
At close: May 01, 2025, 3:59 PM
16.00
-0.25%
After-hours: May 01, 2025, 05:46 PM EDT
Knowles Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 15.64 | n/a | 15.81 | n/a | 15.43 | n/a | 15.74 | n/a | n/a | 777,992 |
| Apr 29, 2025 | 15.94 | n/a | 16.05 | n/a | 15.85 | n/a | 15.98 | n/a | 1.52% | 718,200 |
| Apr 28, 2025 | 16.07 | n/a | 16.21 | n/a | 15.71 | n/a | 16.03 | n/a | 0.31% | 734,923 |
| Apr 25, 2025 | 15.69 | 15.69 | 16.10 | 16.10 | 15.31 | 15.31 | 16.09 | 16.09 | 0.37% | 1,464,000 |
| Apr 24, 2025 | 15.00 | 15.00 | 15.69 | 15.69 | 14.89 | 14.89 | 15.65 | 15.65 | -2.73% | 816,422 |
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.