Get the Stockscreener App
23.52
5.05%
1.13
After Hours:
23.52
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 January 06, 2026, is $23.52.
- 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 142.98% to $23.52 now.
- The 52-week high stock price for KN is $24.54, representing a 4.32% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for KN is $12.19, indicating a -48.17% 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $23.60 | $22.22 | $1.38 | 1,053,322.0 | +5.05% |
| Jan 05, 2026 | $22.72 | $22.16 | $0.56 | 692,980.0 | +2.00% |
| Jan 02, 2026 | $21.99 | $21.53 | $0.46 | 687,985.0 | +2.43% |
| Dec 31, 2025 | $21.80 | $21.38 | $0.42 | 537,536.0 | -0.79% |
| Dec 30, 2025 | $21.79 | $21.38 | $0.405 | 536,150.0 | -0.05% |
| Dec 29, 2025 | $21.95 | $21.45 | $0.50 | 416,923.0 | -1.32% |
| Dec 26, 2025 | $22.18 | $21.89 | $0.29 | 374,111.0 | -0.77% |
| Dec 24, 2025 | $22.17 | $21.89 | $0.28 | 195,792.0 | +0.27% |
| Dec 23, 2025 | $22.13 | $21.89 | $0.2301 | 547,998.0 | -0.63% |
| Dec 22, 2025 | $22.42 | $22.12 | $0.295 | 560,318.0 | +0.18% |
| Dec 19, 2025 | $22.11 | $21.80 | $0.31 | 2,388,103.0 | +1.01% |
| Dec 18, 2025 | $22.30 | $21.75 | $0.545 | 899,105.0 | +0.00% |
| Dec 17, 2025 | $22.61 | $21.75 | $0.855 | 872,653.0 | -1.93% |
| Dec 16, 2025 | $22.63 | $22.27 | $0.36 | 859,076.0 | -0.76% |
| Dec 15, 2025 | $23.02 | $22.15 | $0.865 | 891,388.0 | -1.70% |
| Dec 12, 2025 | $24.10 | $22.74 | $1.36 | 538,919.0 | -4.83% |
| Dec 11, 2025 | $24.18 | $23.63 | $0.55 | 731,260.0 | +0.92% |
| Dec 10, 2025 | $24.09 | $23.19 | $0.905 | 827,058.0 | +1.49% |
| Dec 09, 2025 | $23.70 | $23.36 | $0.335 | 414,521.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $23.60 | $21.53 | $2.07 | 3,487,609.0 | +9.75% |
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% |
2.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):