Knowles Corp (KN) Historical Prices & Data

Knowles Corp Historical Rates

Frequency

Daily

From Apr 4, 2024 to May 4, 2024

Date	High	Low	Open	Close	% Change
May 3, 2024	16.65	16.32	16.54	16.57	0.18%
May 2, 2024	16.73	15.43	16.44	16.21	-1.40%
May 1, 2024	16.14	15.76	15.80	15.80	0.00%
Apr 30, 2024	16.26	15.83	16.11	15.83	-1.74%
Apr 29, 2024	16.31	15.98	16.02	16.21	1.19%
Apr 26, 2024	16.14	15.91	15.91	16.03	0.75%
Apr 25, 2024	16.02	15.71	16.01	15.89	-0.75%
Apr 24, 2024	16.17	15.89	16.00	16.14	0.88%
Apr 23, 2024	16.02	15.64	15.66	15.98	2.04%
Apr 22, 2024	15.62	15.34	15.34	15.60	1.69%
Apr 19, 2024	15.45	15.13	15.19	15.26	0.46%
Apr 18, 2024	15.58	15.24	15.48	15.27	-1.36%
Apr 17, 2024	15.69	15.40	15.63	15.51	-0.77%
Apr 16, 2024	15.68	15.34	15.45	15.55	0.65%
Apr 15, 2024	15.88	15.40	15.86	15.57	-1.83%
Apr 12, 2024	16.07	15.71	15.94	15.81	-0.82%
Apr 11, 2024	16.15	15.70	15.79	16.15	2.28%
Apr 10, 2024	15.88	15.56	15.82	15.73	-0.57%
Apr 9, 2024	16.34	16.13	16.14	16.27	0.81%
Apr 8, 2024	16.23	15.95	16.05	16.04	-0.06%
Apr 5, 2024	16.03	15.74	15.90	15.92	0.13%
Apr 4, 2024	16.35	15.94	16.28	15.96	-1.97%

Highest:16.73

Lowest:15.13

Average:15.88

Difference:0.29

% Change:1.78%

Data Vendor: Xignite Logo

Stocks