Get the Stockscreener App
33.28
4.23%
1.35
After Hours:
33.74
0.46
+1.38%
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 May 05, 2026, is $33.28.
- 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 243.80% to $33.28 now.
- The 52-week high stock price for KN is $32.20, representing a -3.25% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for KN is $15.85, indicating a -52.37% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $33.56 | $32.04 | $1.52 | 1,340,416.0 | +4.23% |
| May 04, 2026 | $32.20 | $31.28 | $0.92 | 608,823.0 | +0.88% |
| May 01, 2026 | $31.78 | $30.93 | $0.85 | 766,563.0 | +1.47% |
| Apr 30, 2026 | $31.26 | $29.68 | $1.58 | 908,327.0 | +2.73% |
| Apr 29, 2026 | $30.62 | $29.82 | $0.80 | 761,309.0 | +0.10% |
| Apr 28, 2026 | $31.12 | $30.00 | $1.12 | 722,333.0 | -2.73% |
| Apr 27, 2026 | $31.23 | $30.42 | $0.815 | 1,197,686.0 | +1.86% |
| Apr 24, 2026 | $31.45 | $28.60 | $2.85 | 2,004,094.0 | -2.11% |
| Apr 23, 2026 | $31.90 | $30.65 | $1.25 | 1,265,791.0 | +2.42% |
| Apr 22, 2026 | $31.95 | $30.26 | $1.69 | 1,476,259.0 | -2.83% |
| Apr 21, 2026 | $31.50 | $30.40 | $1.10 | 943,385.0 | +3.25% |
| Apr 20, 2026 | $30.68 | $29.81 | $0.8602 | 674,762.0 | +2.49% |
| Apr 17, 2026 | $29.92 | $29.20 | $0.72 | 719,322.0 | +2.38% |
| Apr 16, 2026 | $29.37 | $28.45 | $0.9138 | 419,312.0 | +0.83% |
| Apr 15, 2026 | $29.00 | $28.31 | $0.685 | 305,959.0 | -0.66% |
| Apr 14, 2026 | $29.39 | $28.73 | $0.6599 | 401,029.0 | +0.28% |
| Apr 13, 2026 | $28.93 | $28.25 | $0.68 | 553,555.0 | +0.66% |
| Apr 10, 2026 | $28.76 | $27.89 | $0.87 | 554,197.0 | +2.65% |
| Apr 09, 2026 | $28.01 | $27.01 | $0.9999 | 681,279.0 | +2.34% |
| Apr 08, 2026 | $28.10 | $27.27 | $0.825 | 852,334.0 | +2.94% |
| Apr 07, 2026 | $26.59 | $25.90 | $0.685 | 498,727.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $33.56 | $30.93 | $2.63 | 4,056,218.0 | +6.70% |
| Apr, 2026 | $31.95 | $25.37 | $6.58 | 16,263,271.0 | +21.46% |
| Mar, 2026 | $27.70 | $23.75 | $3.95 | 12,832,614.0 | -5.48% |
| Feb, 2026 | $28.74 | $23.89 | $4.85 | 14,591,544.0 | +12.09% |
| 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% |
2.47%
8.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):