US Equity
KN
— KNOWLES CORPORATIONKnowles Corporation is a manufacturer of advanced micro-acoustic, audio processing, and precision device solutions for mobile devices, hearing aids, and consumer electronics.
💰 Market cap: $3.19B📍 1151 Maplewood Drive, ITASCA, IL, 60143 US🏷️ Electronic Equipment & Parts💵 Previous close: $37.58🔢 9,268 credits left
Add Column
All
Trend
| Date ▾ | Close ▾ |
|---|---|
| 2026-07-24 | $37.58 |
| 2026-07-23 | $38.81 |
| 2026-07-22 | $36.61 |
| 2026-07-21 | $37.06 |
| 2026-07-20 | $35.50 |
| 2026-07-17 | $35.23 |
| 2026-07-16 | $35.49 |
| 2026-07-15 | $35.98 |
| 2026-07-14 | $36.78 |
| 2026-07-13 | $35.90 |
| 2026-07-10 | $37.05 |
| 2026-07-09 | $37.24 |
| 2026-07-08 | $35.03 |
| 2026-07-07 | $34.50 |
| 2026-07-06 | $36.77 |
| 2026-07-02 | $36.78 |
| 2026-07-01 | $40.51 |
| 2026-06-30 | $41.48 |
| 2026-06-29 | $40.88 |
| 2026-06-26 | $40.05 |
| 2026-06-25 | $40.79 |
| 2026-06-24 | $40.15 |
| 2026-06-23 | $40.09 |
| 2026-06-22 | $42.80 |
| 2026-06-18 | $41.37 |
| 2026-06-17 | $40.23 |
| 2026-06-16 | $40.33 |
| 2026-06-15 | $41.37 |
| 2026-06-12 | $39.78 |
| 2026-06-11 | $39.45 |
| 2026-06-10 | $37.31 |
| 2026-06-09 | $38.21 |
| 2026-06-08 | $38.22 |
| 2026-06-05 | $37.26 |
| 2026-06-04 | $39.36 |
| 2026-06-03 | $38.69 |
| 2026-06-02 | $39.21 |
| 2026-06-01 | $37.81 |
| 2026-05-29 | $37.41 |
| 2026-05-28 | $37.97 |
| 2026-05-27 | $37.62 |
| 2026-05-26 | $38.24 |
| 2026-05-22 | $36.66 |
| 2026-05-21 | $35.23 |
| 2026-05-20 | $35.24 |
| 2026-05-19 | $34.07 |
| 2026-05-18 | $34.55 |
| 2026-05-15 | $35.12 |
| 2026-05-14 | $35.92 |
| 2026-05-13 | $36.62 |
| 2026-05-12 | $35.25 |
| 2026-05-11 | $36.26 |
| 2026-05-08 | $35.28 |
| 2026-05-07 | $33.81 |
| 2026-05-06 | $33.96 |
| 2026-05-05 | $33.28 |
| 2026-05-04 | $31.93 |
| 2026-05-01 | $31.65 |
| 2026-04-30 | $31.19 |
| 2026-04-29 | $30.36 |
| 2026-04-28 | $30.33 |