NYSE:KN
Knowles Corporation Stock Price (Quote)
$15.80
-0.0300 (-0.190%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.13 | $16.36 | Wednesday, 1st May 2024 KN stock ended at $15.80. This is 0.190% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $15.76 to a day high of $16.14. |
| 90 days | $14.97 | $17.05 | |
| 52 weeks | $12.78 | $18.48 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $15.80 | $16.14 | $15.76 | $15.80 | 573 330 |
| Apr 30, 2024 | $16.11 | $16.26 | $15.83 | $15.83 | 586 203 |
| Apr 29, 2024 | $16.02 | $16.31 | $15.99 | $16.21 | 569 648 |
| Apr 26, 2024 | $15.91 | $16.14 | $15.91 | $16.03 | 330 236 |
| Apr 25, 2024 | $16.01 | $16.02 | $15.71 | $15.89 | 457 846 |
| Apr 24, 2024 | $16.00 | $16.17 | $15.90 | $16.14 | 480 188 |
| Apr 23, 2024 | $15.66 | $16.02 | $15.65 | $15.98 | 509 465 |
| Apr 22, 2024 | $15.34 | $15.62 | $15.34 | $15.60 | 516 282 |
| Apr 19, 2024 | $15.19 | $15.44 | $15.13 | $15.26 | 416 378 |
| Apr 18, 2024 | $15.48 | $15.58 | $15.25 | $15.27 | 523 677 |
| Apr 17, 2024 | $15.63 | $15.69 | $15.41 | $15.51 | 555 765 |
| Apr 16, 2024 | $15.45 | $15.68 | $15.34 | $15.55 | 386 962 |
| Apr 15, 2024 | $15.86 | $15.88 | $15.41 | $15.57 | 378 010 |
| Apr 12, 2024 | $15.94 | $16.07 | $15.71 | $15.81 | 333 191 |
| Apr 11, 2024 | $15.79 | $16.15 | $15.70 | $16.15 | 424 798 |
| Apr 10, 2024 | $15.82 | $15.88 | $15.56 | $15.73 | 518 810 |
| Apr 09, 2024 | $16.14 | $16.34 | $16.13 | $16.27 | 224 197 |
| Apr 08, 2024 | $16.05 | $16.23 | $15.95 | $16.04 | 325 053 |
| Apr 05, 2024 | $15.90 | $16.03 | $15.75 | $15.92 | 375 720 |
| Apr 04, 2024 | $16.28 | $16.33 | $15.94 | $15.96 | 541 595 |
| Apr 03, 2024 | $15.98 | $16.19 | $15.85 | $16.10 | 349 942 |
| Apr 02, 2024 | $16.00 | $16.31 | $15.77 | $16.10 | 982 959 |
| Apr 01, 2024 | $16.17 | $16.36 | $16.01 | $16.14 | 422 091 |
| Mar 28, 2024 | $15.71 | $16.14 | $15.71 | $16.10 | 831 142 |
| Mar 27, 2024 | $15.35 | $15.78 | $15.35 | $15.70 | 520 996 |
