Get the Stockscreener App
34.12
2.18%
-0.76
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 15, 2026, is $34.12.
- Knowles Corp all-time high stock price is $42.93, occurred on June 22, 2026.
- The lowest Knowles Corp stock price recorded was $9.68 on February 16, 2016. Since then, Knowles Corp's stock price has risen over 252.48% to $34.12 now.
- The 52-week high stock price for KN is $42.93, representing a 25.82% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for KN is $20.57, indicating a -39.71% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Knowles Corp (KN) stock in the beginning of 2025 was $20.01. The stock closed the year at $21.43, a gain of over 7.10% 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 15, 2026 | $34.33 | $32.68 | $1.65 | 368,780.0 | -2.18% |
| Oct 14, 2026 | $36.27 | $34.44 | $1.83 | 754,830.0 | -4.65% |
| Oct 13, 2026 | $36.70 | $35.34 | $1.36 | 469,859.0 | +0.16% |
| Oct 12, 2026 | $37.51 | $36.45 | $1.06 | 489,386.0 | -2.77% |
| Oct 09, 2026 | $37.70 | $36.83 | $0.87 | 370,303.0 | +1.13% |
| Oct 08, 2026 | $38.13 | $36.92 | $1.21 | 549,917.0 | -2.44% |
| Oct 07, 2026 | $38.97 | $37.75 | $1.22 | 552,421.0 | -2.86% |
| Oct 06, 2026 | $39.98 | $38.93 | $1.05 | 573,878.0 | -0.53% |
| Oct 05, 2026 | $39.90 | $39.20 | $0.705 | 851,497.0 | -1.62% |
| Oct 02, 2026 | $40.28 | $38.49 | $1.79 | 751,350.0 | +4.76% |
| Oct 01, 2026 | $38.38 | $36.72 | $1.66 | 732,046.0 | +2.91% |
| Sep 30, 2026 | $37.48 | $36.95 | $0.53 | 580,792.0 | -0.46% |
| Sep 29, 2026 | $37.98 | $36.86 | $1.12 | 537,072.0 | +0.21% |
| Sep 28, 2026 | $37.61 | $36.66 | $0.95 | 542,992.0 | -0.77% |
| Sep 25, 2026 | $37.83 | $36.80 | $1.03 | 498,130.0 | +2.09% |
| Sep 24, 2026 | $37.12 | $36.02 | $1.10 | 638,857.0 | +0.08% |
| Sep 23, 2026 | $37.01 | $36.27 | $0.74 | 532,479.0 | -0.49% |
| Sep 22, 2026 | $37.07 | $35.81 | $1.26 | 617,681.0 | +2.50% |
| Sep 21, 2026 | $36.31 | $35.42 | $0.885 | 566,151.0 | +1.29% |
| Sep 18, 2026 | $35.89 | $34.95 | $0.94 | 1,625,293.0 | +0.34% |
| Sep 17, 2026 | $36.32 | $35.25 | $1.07 | 666,888.0 | +0.97% |
| Sep 16, 2026 | $35.75 | $34.64 | $1.11 | 614,692.0 | +0.89% |
| Sep 15, 2026 | $35.27 | $34.30 | $0.965 | 734,595.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $40.28 | $32.68 | $7.60 | 6,464,267.0 | -8.16% |
| Sep, 2026 | $37.98 | $33.44 | $4.54 | 13,851,375.0 | +8.69% |
| Aug, 2026 | $40.82 | $32.16 | $8.66 | 16,444,016.0 | -6.56% |
| Jul, 2026 | $41.27 | $33.75 | $7.52 | 21,979,918.0 | -11.81% |
| Jun, 2026 | $42.93 | $36.51 | $6.42 | 26,885,680.0 | +10.88% |
| May, 2026 | $38.56 | $30.93 | $7.63 | 21,202,406.0 | +19.94% |
| 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% |
0.72%
2.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):