Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	16.0	15.69	15.92	15.9	329200.0	15.9
2021-02-12	16.2	15.48	15.48	15.92	413900.0	15.92
2021-02-11	17.26	15.11	16.18	15.66	572000.0	15.66
2021-02-10	16.84	16.51	16.66	16.7	118000.0	16.7
2021-02-09	16.65	16.39	16.55	16.58	108400.0	16.58
2021-02-08	16.62	15.9	15.92	16.6	157000.0	16.6
2021-02-05	16.28	15.68	16.28	15.92	180900.0	15.92
2021-02-04	16.18	15.35	15.35	16.1	165100.0	16.1
2021-02-03	15.44	14.92	15.23	15.34	209700.0	15.34
2021-02-02	15.62	15.3	15.62	15.31	318200.0	15.31
2021-02-01	15.41	14.8	15.08	15.38	254100.0	15.38
2021-01-29	15.73	14.89	15.73	14.96	440100.0	14.96
2021-01-28	16.35	15.58	16.27	15.76	203700.0	15.76
2021-01-27	16.4	15.77	15.82	16.04	403500.0	16.04
2021-01-26	16.37	15.97	16.32	16.29	165100.0	16.29
2021-01-25	16.21	15.68	16.06	16.11	277100.0	16.11
2021-01-22	16.29	15.62	15.76	16.27	166300.0	16.27
2021-01-21	16.17	15.84	15.97	16.02	156800.0	16.02
2021-01-20	16.27	15.87	15.87	15.97	184100.0	15.97
2021-01-19	15.95	15.3	15.88	15.85	315500.0	15.85
2021-01-15	15.85	15.51	15.58	15.68	212400.0	15.68
2021-01-14	16.08	15.53	15.67	15.88	223000.0	15.88
2021-01-13	15.75	15.33	15.75	15.49	138700.0	15.49
2021-01-12	15.97	15.16	15.17	15.75	233100.0	15.75
2021-01-11	15.25	14.96	15.02	15.14	159600.0	15.14
2021-01-08	15.23	14.81	15.17	15.17	194000.0	15.17
2021-01-07	15.41	14.76	15.23	15.11	228900.0	15.11
2021-01-06	15.49	14.79	14.79	15.2	320200.0	15.2
2021-01-05	14.58	13.81	13.81	14.4	353100.0	14.4
2021-01-04	14.74	13.58	14.69	13.79	226900.0	13.79
2020-12-31	14.92	14.19	14.68	14.68	246400.0	14.68
2020-12-30	14.86	14.51	14.53	14.62	208300.0	14.62
2020-12-29	14.55	14.15	14.55	14.55	375000.0	14.55
2020-12-28	14.75	14.21	14.43	14.34	202600.0	14.34
2020-12-24	14.35	13.94	14.25	14.32	64600.0	14.32
2020-12-23	14.29	13.41	13.58	14.15	275500.0	14.15
2020-12-22	13.69	13.31	13.52	13.46	154100.0	13.46
2020-12-21	13.94	13.18	13.79	13.57	204100.0	13.57
2020-12-18	14.47	13.88	13.97	14.14	881800.0	14.14
2020-12-17	14.57	13.84	14.54	14.01	249900.0	14.01
2020-12-16	14.9	14.38	14.69	14.64	175600.0	14.64
2020-12-15	14.73	14.01	14.09	14.71	141300.0	14.71
2020-12-14	14.39	14.02	14.39	14.04	180500.0	14.04
2020-12-11	14.67	14.22	14.53	14.25	155700.0	14.19
2020-12-10	15.04	14.53	14.9	14.71	142700.0	14.65
2020-12-09	15.32	14.96	15.3	15.12	440900.0	15.06
2020-12-08	15.24	14.82	14.82	15.14	163500.0	15.08
2020-12-07	15.31	14.76	15.09	15.04	241500.0	14.98
2020-12-04	15.24	14.48	14.56	15.23	154900.0	15.17
2020-12-03	14.61	14.09	14.33	14.38	103600.0	14.32
2020-12-02	14.38	13.89	13.92	14.27	182500.0	14.21
2020-12-01	14.2	13.77	13.81	13.95	430500.0	13.89
2020-11-30	14.61	13.61	14.61	13.66	398400.0	13.6
2020-11-27	15.11	14.63	15.02	14.78	97100.0	14.72
2020-11-25	15.34	14.86	15.32	15.11	240600.0	15.05
2020-11-24	15.53	14.32	14.61	15.49	246400.0	15.42
2020-11-23	14.5	14.1	14.16	14.3	139800.0	14.24
2020-11-20	14.06	13.76	13.89	14.05	167400.0	13.99
2020-11-19	14.15	13.74	13.9	14.06	208800.0	14.0
2020-11-18	14.14	13.75	13.96	13.88	385500.0	13.82
2020-11-17	13.95	13.61	13.78	13.86	272000.0	13.8
2020-11-16	14.32	13.73	13.8	13.96	693200.0	13.9
2020-11-13	13.72	13.26	13.31	13.58	175300.0	13.52
2020-11-12	13.43	13.06	13.06	13.18	246600.0	13.12
2020-11-11	13.79	13.06	13.79	13.38	172900.0	13.32
2020-11-10	13.98	13.57	13.94	13.78	434800.0	13.72
2020-11-09	13.98	12.38	12.38	13.78	849300.0	13.72
2020-11-06	11.84	11.42	11.61	11.48	437500.0	11.43
2020-11-05	11.86	11.4	11.51	11.49	435100.0	11.44
2020-11-04	11.8	11.17	11.42	11.45	379500.0	11.4
2020-11-03	12.18	11.78	11.91	11.79	405700.0	11.74
2020-11-02	11.78	11.37	11.69	11.65	447300.0	11.6
2020-10-30	11.67	11.32	11.4	11.46	724800.0	11.41
2020-10-29	11.64	11.1	11.28	11.53	700300.0	11.48
2020-10-28	11.65	10.93	11.09	11.3	803800.0	11.25
2020-10-27	12.8	10.86	12.59	11.29	1123400.0	11.24
2020-10-26	13.62	12.79	13.28	13.06	584500.0	13.01
2020-10-23	13.59	13.29	13.29	13.39	178000.0	13.33
2020-10-22	13.37	13.04	13.3	13.2	327700.0	13.14
2020-10-21	13.5	13.18	13.39	13.22	133200.0	13.16
2020-10-20	13.61	12.98	13.12	13.38	364400.0	13.32
2020-10-19	13.35	12.81	12.82	12.89	222300.0	12.84
2020-10-16	12.99	12.34	12.57	12.75	292300.0	12.7
2020-10-15	12.79	12.16	12.38	12.66	181200.0	12.61
2020-10-14	12.99	12.51	12.55	12.53	220500.0	12.48
2020-10-13	12.92	12.44	12.71	12.68	211800.0	12.63
2020-10-12	13.07	12.51	12.64	12.92	390100.0	12.87
2020-10-09	13.02	12.56	12.99	12.59	210700.0	12.54
2020-10-08	12.95	12.63	12.92	12.84	212800.0	12.79
2020-10-07	13.13	12.53	12.8	12.73	446700.0	12.68
2020-10-06	13.01	12.5	12.78	12.52	592400.0	12.47
2020-10-05	13.27	12.65	13.26	12.77	260700.0	12.72
2020-10-02	13.21	11.93	12.08	13.12	476200.0	13.06
2020-10-01	12.44	12.08	12.13	12.39	242100.0	12.34
2020-09-30	12.58	11.95	12.25	12.06	223700.0	12.01
2020-09-29	12.29	11.81	12.23	12.14	150100.0	12.09
2020-09-28	12.53	12.01	12.08	12.25	205700.0	12.2
2020-09-25	12.06	11.79	11.85	11.9	234200.0	11.85
2020-09-24	12.15	11.71	11.92	11.89	254600.0	11.84
2020-09-23	13.26	11.8	12.94	11.84	705000.0	11.79
2020-09-22	13.67	12.99	13.51	13.15	487600.0	13.09
2020-09-21	14.16	13.44	14.0	13.46	533300.0	13.4
2020-09-18	14.48	13.6	13.83	14.46	1282900.0	14.4
2020-09-17	13.83	12.3	12.45	13.73	1272500.0	13.67
2020-09-16	11.7	11.38	11.46	11.51	355000.0	11.46
2020-09-15	11.94	11.35	11.77	11.41	287300.0	11.36
2020-09-14	11.73	11.3	11.32	11.72	199900.0	11.67
2020-09-11	11.37	10.97	11.21	11.29	239100.0	11.18
2020-09-10	11.7	11.19	11.48	11.2	219500.0	11.09
2020-09-09	12.19	11.48	12.19	11.5	301400.0	11.39
2020-09-08	12.62	12.02	12.6	12.08	240500.0	11.97
2020-09-04	13.27	12.61	13.21	12.62	200700.0	12.5
2020-09-03	13.71	12.83	13.44	12.92	185600.0	12.8
2020-09-02	13.44	13.03	13.11	13.36	185400.0	13.23
2020-09-01	13.12	12.7	12.76	13.1	243400.0	12.98
2020-08-31	13.26	12.84	13.26	12.87	206300.0	12.75
2020-08-28	13.33	13.0	13.31	13.32	216600.0	13.19
2020-08-27	13.3	12.79	12.87	13.15	219100.0	13.03
2020-08-26	13.12	12.65	13.01	12.72	185400.0	12.6
2020-08-25	13.5	12.9	13.47	13.05	206800.0	12.93
2020-08-24	13.36	12.87	13.08	13.27	248200.0	13.14
2020-08-21	12.98	12.71	12.84	12.88	341300.0	12.76
2020-08-20	13.0	12.51	12.63	12.95	249000.0	12.83
2020-08-19	13.0	12.75	12.82	12.85	343200.0	12.73
2020-08-18	13.33	12.79	13.33	12.84	291900.0	12.72
2020-08-17	13.51	13.13	13.5	13.37	198500.0	13.24
2020-08-14	13.6	13.08	13.09	13.5	151700.0	13.37
2020-08-13	13.44	12.98	13.21	13.27	155000.0	13.14
2020-08-12	14.1	13.2	14.04	13.39	191600.0	13.26
2020-08-11	14.24	13.66	13.8	13.76	711500.0	13.63
2020-08-10	13.63	13.18	13.36	13.52	308800.0	13.39
2020-08-07	13.27	12.66	12.7	13.26	294200.0	13.13
2020-08-06	12.87	12.56	12.62	12.8	243700.0	12.68
2020-08-05	12.7	12.13	12.31	12.68	223600.0	12.56
2020-08-04	12.11	11.79	11.82	12.0	281400.0	11.89
2020-08-03	11.93	11.44	11.86	11.88	273600.0	11.77
2020-07-31	11.72	11.25	11.42	11.71	443500.0	11.6
2020-07-30	11.66	11.18	11.6	11.59	205500.0	11.48
2020-07-29	11.97	11.38	11.57	11.89	254100.0	11.78
2020-07-28	11.91	11.51	11.6	11.63	193400.0	11.52
2020-07-27	11.76	11.3	11.58	11.61	247600.0	11.5
2020-07-24	13.07	11.72	12.85	11.74	1005800.0	11.63
2020-07-23	12.9	12.3	12.38	12.74	322100.0	12.62
2020-07-22	12.33	11.94	11.99	12.28	286000.0	12.16
2020-07-21	12.43	11.93	12.0	12.17	282900.0	12.05
2020-07-20	12.44	11.8	12.44	11.83	352000.0	11.72
2020-07-17	12.86	12.3	12.59	12.53	351800.0	12.41
2020-07-16	12.71	12.19	12.39	12.64	315900.0	12.52
2020-07-15	12.59	11.71	11.72	12.57	418800.0	12.45
2020-07-14	11.38	10.91	11.14	11.28	289200.0	11.17
2020-07-13	11.45	10.64	11.1	11.15	329600.0	11.04
2020-07-10	11.05	10.62	10.65	10.94	313900.0	10.84
2020-07-09	11.01	10.49	11.01	10.58	413500.0	10.48
2020-07-08	11.21	10.76	11.08	11.05	358000.0	10.94
2020-07-07	11.56	11.15	11.56	11.17	337400.0	11.06
2020-07-06	12.08	11.42	11.83	11.77	278400.0	11.66
2020-07-02	12.19	11.48	11.94	11.51	443700.0	11.4
2020-07-01	12.49	11.5	12.1	11.52	317900.0	11.41
2020-06-30	12.73	12.04	12.59	12.19	437900.0	12.07
2020-06-29	12.8	11.67	11.69	12.77	569600.0	12.65
2020-06-26	11.51	10.95	11.5	11.35	1698500.0	11.24
2020-06-25	11.74	11.2	11.48	11.53	498800.0	11.42
2020-06-24	12.42	11.46	12.42	11.6	777600.0	11.49
2020-06-23	12.77	12.25	12.54	12.75	491200.0	12.63
2020-06-22	12.39	11.96	12.29	12.35	446000.0	12.23
2020-06-19	12.5	12.13	12.45	12.48	731000.0	12.36
2020-06-18	12.85	12.26	12.49	12.32	397300.0	12.2
2020-06-17	12.86	12.36	12.86	12.63	589400.0	12.51
2020-06-16	13.13	12.47	12.99	12.82	529500.0	12.7
2020-06-15	12.36	11.26	11.37	12.33	654700.0	12.21
2020-06-12	12.52	11.69	12.52	12.04	447800.0	11.93
2020-06-11	12.43	11.61	11.99	11.84	713200.0	11.69
2020-06-10	13.43	12.63	13.43	12.9	1098300.0	12.73
2020-06-09	13.54	13.08	13.51	13.48	809800.0	13.31
2020-06-08	14.64	13.94	14.11	13.98	687500.0	13.8
2020-06-05	14.25	13.34	13.35	13.79	442900.0	13.61
2020-06-04	12.59	11.55	11.77	12.56	516300.0	12.4
2020-06-03	12.1	11.27	11.27	11.95	410000.0	11.8
2020-06-02	11.2	10.8	10.9	10.97	287500.0	10.83
2020-06-01	11.0	10.46	10.56	10.73	451700.0	10.59
2020-05-29	11.32	10.52	11.3	10.56	438000.0	10.42
2020-05-28	12.62	11.45	12.56	11.54	517800.0	11.39
2020-05-27	12.46	11.5	12.11	12.36	579700.0	12.2
2020-05-26	11.82	11.01	11.03	11.62	519000.0	11.47
2020-05-22	10.52	9.89	10.41	10.48	445600.0	10.35
2020-05-21	10.48	10.01	10.25	10.33	374700.0	10.2
2020-05-20	10.85	10.3	10.63	10.37	389500.0	10.24
2020-05-19	11.14	10.42	11.07	10.43	528800.0	10.3
2020-05-18	11.24	10.42	10.45	11.15	493100.0	11.01
2020-05-15	9.82	9.28	9.51	9.79	536700.0	9.66
2020-05-14	9.62	8.67	9.05	9.54	940000.0	9.42
2020-05-13	9.94	9.08	9.72	9.17	646400.0	9.05
2020-05-12	10.74	9.85	10.65	9.85	973200.0	9.72
2020-05-11	11.03	10.37	11.03	10.66	507000.0	10.52
2020-05-08	11.44	10.68	10.9	11.28	382900.0	11.14
2020-05-07	10.79	10.44	10.44	10.53	497000.0	10.39
2020-05-06	11.09	10.3	10.9	10.3	346100.0	10.17
2020-05-05	11.49	10.88	11.13	10.94	388700.0	10.8
2020-05-04	11.13	10.53	10.67	10.9	392400.0	10.76
2020-05-01	11.38	10.69	11.22	10.96	509400.0	10.82
2020-04-30	11.86	11.28	11.73	11.66	646300.0	11.51
2020-04-29	12.17	11.16	11.26	12.1	621100.0	11.94
2020-04-28	11.67	10.51	11.01	10.92	917000.0	10.78
2020-04-27	10.6	9.77	9.77	10.39	404800.0	10.26
2020-04-24	9.75	9.12	9.31	9.61	350000.0	9.49
2020-04-23	9.58	9.1	9.13	9.31	341500.0	9.19
2020-04-22	9.51	9.03	9.4	9.15	264500.0	9.03
2020-04-21	9.35	9.0	9.13	9.21	318500.0	9.09
2020-04-20	9.78	9.3	9.53	9.42	407100.0	9.3
2020-04-17	9.89	9.37	9.38	9.74	527100.0	9.61
2020-04-16	9.64	8.76	9.55	9.01	477300.0	8.89
2020-04-15	10.2	9.57	10.2	9.6	404300.0	9.48
2020-04-14	11.59	10.6	11.3	10.69	509200.0	10.55
2020-04-13	11.3	10.5	11.21	11.03	405400.0	10.89
2020-04-09	11.32	10.43	10.48	11.25	504100.0	11.11
2020-04-08	10.09	9.47	9.78	9.99	378900.0	9.86
2020-04-07	10.16	9.24	9.71	9.56	601200.0	9.44
2020-04-06	9.43	8.94	9.0	9.26	432100.0	9.14
2020-04-03	9.33	8.43	9.11	8.62	446300.0	8.51
2020-04-02	9.9	8.94	9.33	9.26	454900.0	9.14
2020-04-01	10.0	9.4	9.85	9.52	861700.0	9.4
2020-03-31	10.68	10.03	10.16	10.32	546200.0	10.19
2020-03-30	10.47	9.68	10.22	10.27	385100.0	10.14
2020-03-27	10.71	9.5	9.58	10.08	492900.0	9.95
2020-03-26	10.03	9.63	9.73	9.94	548400.0	9.81
2020-03-25	10.55	9.23	9.71	9.65	849400.0	9.53
2020-03-24	9.4	8.23	9.03	9.05	1019600.0	8.93
2020-03-23	8.94	7.74	8.7	8.78	888500.0	8.67
2020-03-20	9.96	8.89	9.58	8.99	1080800.0	8.87
2020-03-19	9.46	8.68	9.04	9.31	877900.0	9.19
2020-03-18	9.21	8.3	9.11	9.07	966000.0	8.95
2020-03-17	10.75	8.88	10.68	9.49	906900.0	9.37
2020-03-16	13.02	10.33	11.05	10.54	769100.0	10.4
2020-03-13	12.92	11.11	11.76	12.92	952700.0	12.75
2020-03-12	12.31	11.25	12.13	11.28	533000.0	10.97
2020-03-11	13.87	12.66	13.65	12.97	443200.0	12.61
2020-03-10	14.67	13.54	14.59	14.1	558600.0	13.71
2020-03-09	15.22	13.86	14.84	14.15	468500.0	13.76
2020-03-06	16.58	15.57	16.0	16.03	500200.0	15.59
2020-03-05	17.24	16.3	17.19	16.5	334200.0	16.04
2020-03-04	17.69	17.15	17.44	17.67	254300.0	17.18
2020-03-03	17.95	17.1	17.65	17.15	379000.0	16.67
2020-03-02	17.75	17.08	17.74	17.62	398800.0	17.13
2020-02-28	17.71	17.12	17.3	17.64	510300.0	17.15
2020-02-27	18.91	17.74	18.36	17.8	845600.0	17.31
2020-02-26	19.96	18.69	19.79	18.76	397400.0	18.24
2020-02-25	21.02	19.62	21.01	19.64	347200.0	19.1
2020-02-24	21.17	20.48	20.68	21.02	599700.0	20.44
2020-02-21	21.6	21.25	21.4	21.31	484500.0	20.72
2020-02-20	22.91	21.51	22.53	21.52	834600.0	20.92
2020-02-19	24.43	21.43	22.78	22.84	2152800.0	22.21
2020-02-18	25.9	25.46	25.73	25.84	192500.0	25.12

名前	Knoll Inc. Common Stock
ティッカー	KNL
国	United States
上場年	2004.0
セクター	Consumer Durables

Knoll Inc. Common Stockのデータ

Knoll Inc. Common Stockの基本情報

Knoll Inc. Common Stockの過去1年の値動き