Get the Stockscreener App
22.27
5.11%
-1.20
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 October 10, 2025, is $22.27.
- 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 130.06% to $22.27 now.
- The 52-week high stock price for KN is $24.54, representing a 10.17% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for KN is $12.19, indicating a -45.26% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Knowles Corp (KN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $23.76 | $22.24 | $1.52 | 1,045,026.0 | -5.11% |
| Oct 09, 2025 | $23.77 | $23.03 | $0.74 | 473,226.0 | -0.80% |
| Oct 08, 2025 | $23.72 | $23.40 | $0.32 | 415,641.0 | +1.15% |
| Oct 07, 2025 | $24.54 | $23.37 | $1.16 | 433,162.0 | -4.18% |
| Oct 06, 2025 | $24.52 | $24.06 | $0.46 | 500,251.0 | +1.50% |
| Oct 03, 2025 | $24.48 | $24.01 | $0.465 | 564,028.0 | +0.04% |
| Oct 02, 2025 | $24.05 | $23.55 | $0.505 | 694,545.0 | +0.97% |
| Oct 01, 2025 | $23.91 | $23.09 | $0.825 | 560,091.0 | +2.15% |
| Sep 30, 2025 | $23.49 | $22.94 | $0.55 | 571,529.0 | +0.21% |
| Sep 29, 2025 | $23.58 | $23.10 | $0.48 | 614,934.0 | -0.34% |
| Sep 26, 2025 | $23.37 | $22.92 | $0.45 | 515,403.0 | +0.91% |
| Sep 25, 2025 | $23.20 | $22.90 | $0.295 | 547,173.0 | -0.98% |
| Sep 24, 2025 | $23.37 | $23.05 | $0.32 | 550,715.0 | +0.91% |
| Sep 23, 2025 | $23.29 | $22.91 | $0.37 | 760,987.0 | +1.27% |
| Sep 22, 2025 | $22.96 | $22.50 | $0.455 | 836,169.0 | +1.20% |
| Sep 19, 2025 | $22.90 | $22.09 | $0.81 | 1,868,850.0 | -0.83% |
| Sep 18, 2025 | $23.03 | $22.34 | $0.6871 | 736,707.0 | +2.61% |
| Sep 17, 2025 | $22.54 | $21.90 | $0.64 | 741,175.0 | +0.00% |
| Sep 16, 2025 | $22.30 | $21.94 | $0.36 | 440,346.0 | +0.05% |
| Sep 15, 2025 | $22.65 | $22.14 | $0.51 | 563,067.0 | +0.18% |
| Sep 12, 2025 | $22.31 | $21.74 | $0.57 | 675,615.0 | -0.40% |
| Sep 11, 2025 | $22.30 | $21.60 | $0.705 | 1,055,376.0 | +3.30% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $24.54 | $22.24 | $2.30 | 5,730,996.0 | -4.46% |
| 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% |
Knowles Corp Stock (KN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.48 | $15.74 | $2.74 | 11,534,085.0 | +12.85% |
| Nov, 2023 | $16.82 | $12.84 | $3.98 | 12,051,635.0 | +22.17% |
| Oct, 2023 | $14.96 | $12.78 | $2.18 | 11,938,475.0 | -12.29% |
| Sep, 2023 | $16.19 | $14.02 | $2.18 | 11,559,645.0 | -7.61% |
| Aug, 2023 | $18.46 | $15.57 | $2.89 | 15,484,995.0 | -12.26% |
| Jul, 2023 | $18.44 | $17.12 | $1.32 | 7,009,768.0 | +1.16% |
| Jun, 2023 | $18.20 | $16.59 | $1.61 | 12,214,932.0 | +0.44% |
| May, 2023 | $18.11 | $15.35 | $2.76 | 18,462,701.0 | +6.52% |
| Apr, 2023 | $18.12 | $15.48 | $2.64 | 9,878,604.0 | -0.71% |
| Mar, 2023 | $17.31 | $15.79 | $1.52 | 13,643,863.0 | +0.12% |
| Feb, 2023 | $20.25 | $15.53 | $4.72 | 18,785,435.0 | -11.70% |
| Jan, 2023 | $19.25 | $16.56 | $2.69 | 13,414,313.0 | +17.11% |
2.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):