Get the Stockscreener App
27.24
0.96%
0.26
After Hours:
27.24
Knowles Corp Stock (KN) Price History
The historical daily chart and data for Knowles Corp stock (KN), show that the latest closing stock price as of February 09, 2026, is $27.24.
- Knowles Corp all-time high stock price is $33.82, occurred on August 26, 2014.
- The lowest Knowles Corp stock price recorded was $9.68 on February 16, 2016. Since then, Knowles Corp's stock price has risen over 181.40% to $27.24 now.
- The 52-week high stock price for KN is $27.55, representing a 1.14% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for KN is $12.19, indicating a -55.25% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Knowles Corp (KN) stock in the beginning of 2025 was $23.37. The stock closed the year at $16.42, a loss of over -29.74% for the year.
The table below shows more information about KN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 09, 2026 | $27.55 | $26.39 | $1.16 | 1,454,431.0 | +0.96% |
| Feb 06, 2026 | $27.36 | $25.44 | $1.92 | 1,615,146.0 | +9.05% |
| Feb 05, 2026 | $24.90 | $23.89 | $1.01 | 825,765.0 | +1.73% |
| Feb 04, 2026 | $25.41 | $23.99 | $1.42 | 766,420.0 | -1.10% |
| Feb 03, 2026 | $25.57 | $24.34 | $1.23 | 1,057,370.0 | -2.19% |
| Feb 02, 2026 | $25.41 | $24.20 | $1.21 | 640,627.0 | +3.71% |
| Jan 30, 2026 | $24.58 | $24.15 | $0.43 | 682,178.0 | -1.34% |
| Jan 29, 2026 | $24.71 | $23.95 | $0.76 | 598,089.0 | +1.03% |
| Jan 28, 2026 | $24.68 | $24.10 | $0.58 | 649,750.0 | +0.37% |
| Jan 27, 2026 | $24.53 | $23.94 | $0.59 | 379,362.0 | +0.21% |
| Jan 26, 2026 | $24.33 | $23.73 | $0.60 | 446,055.0 | +1.00% |
| Jan 23, 2026 | $24.75 | $23.77 | $0.975 | 373,951.0 | -3.55% |
| Jan 22, 2026 | $25.33 | $24.75 | $0.575 | 372,299.0 | -0.28% |
| Jan 21, 2026 | $25.05 | $24.00 | $1.05 | 545,318.0 | +3.54% |
| Jan 20, 2026 | $24.48 | $23.85 | $0.63 | 525,240.0 | -2.20% |
| Jan 16, 2026 | $25.07 | $24.47 | $0.60 | 710,912.0 | -1.40% |
| Jan 15, 2026 | $25.23 | $24.25 | $0.985 | 988,474.0 | +3.87% |
| Jan 14, 2026 | $24.06 | $23.24 | $0.82 | 785,982.0 | +2.56% |
| Jan 13, 2026 | $23.56 | $23.08 | $0.48 | 439,347.0 | +1.17% |
Knowles Corp Stock (KN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Knowles Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Knowles Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Knowles Corp Stock (KN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $27.55 | $23.89 | $3.66 | 7,814,190.0 | +12.38% |
| Jan, 2026 | $25.33 | $21.53 | $3.80 | 12,997,501.0 | +13.11% |
Knowles Corp Stock (KN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.18 | $21.38 | $2.80 | 15,477,214.0 | -3.91% |
| Nov, 2025 | $23.88 | $20.57 | $3.31 | 13,174,839.0 | -4.79% |
| Oct, 2025 | $24.54 | $22.24 | $2.30 | 15,829,364.0 | +1.29% |
| Sep, 2025 | $23.58 | $20.69 | $2.89 | 13,944,015.0 | +9.18% |
| Aug, 2025 | $21.73 | $19.29 | $2.45 | 11,060,071.0 | +5.12% |
| Jul, 2025 | $21.37 | $17.34 | $4.03 | 14,969,499.0 | +15.27% |
| Jun, 2025 | $18.09 | $16.11 | $1.98 | 12,101,536.0 | +7.37% |
| May, 2025 | $17.62 | $15.82 | $1.80 | 12,293,722.0 | +4.26% |
| Apr, 2025 | $16.21 | $12.19 | $4.02 | 21,198,869.0 | +3.55% |
| Mar, 2025 | $16.82 | $14.95 | $1.87 | 17,710,398.0 | -8.38% |
| Feb, 2025 | $18.94 | $16.14 | $2.80 | 15,675,357.0 | -12.36% |
| Jan, 2025 | $20.86 | $18.87 | $1.98 | 10,438,661.0 | -5.02% |
Knowles Corp Stock (KN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.49 | $19.05 | $1.43 | 12,347,226.0 | +2.42% |
| Nov, 2024 | $19.74 | $17.29 | $2.45 | 10,331,878.0 | +12.36% |
| Oct, 2024 | $18.29 | $16.93 | $1.36 | 10,815,732.0 | -3.94% |
| Sep, 2024 | $18.30 | $16.20 | $2.11 | 18,858,433.0 | -2.28% |
| Aug, 2024 | $18.64 | $15.91 | $2.73 | 11,003,710.0 | +0.99% |
| Jul, 2024 | $19.73 | $16.79 | $2.94 | 9,250,756.0 | +5.85% |
| Jun, 2024 | $18.36 | $16.79 | $1.57 | 13,241,504.0 | -1.48% |
| May, 2024 | $17.86 | $15.43 | $2.43 | 12,360,172.0 | +10.68% |
| Apr, 2024 | $16.36 | $15.13 | $1.23 | 11,116,102.0 | -1.68% |
| Mar, 2024 | $16.84 | $15.00 | $1.84 | 10,034,849.0 | -1.47% |
| Feb, 2024 | $17.07 | $14.97 | $2.10 | 12,621,242.0 | +0.18% |
| Jan, 2024 | $17.81 | $16.26 | $1.55 | 8,753,418.0 | -8.93% |
0.69%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):