Knowles Cor (KN)

USD 19.92

(1.12%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2025 15.94 16.05 15.85 15.98 718.2 Thousand
28 Apr, 2025 16.07 16.21 15.71 16.03 734.9 Thousand
25 Apr, 2025 15.69 16.1 15.31 16.09 1.46 Million
24 Apr, 2025 15.0 15.69 14.89 15.65 816.4 Thousand
23 Apr, 2025 14.88 15.28 14.78 14.82 819.3 Thousand
22 Apr, 2025 14.53 14.67 14.31 14.4 954.2 Thousand
21 Apr, 2025 14.2 14.33 14.1 14.3 950.5 Thousand
17 Apr, 2025 14.27 14.46 14.19 14.44 1.19 Million
16 Apr, 2025 14.29 14.51 13.87 14.25 826.8 Thousand
15 Apr, 2025 14.47 14.73 14.35 14.49 1.05 Million