Get the Stockscreener App
16.32
0.61%
-0.10
After Hours:
16.32
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, 2025, is $16.32.
- 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 68.60% to $16.32 now.
- The 52-week high stock price for KN is $20.86, representing a 27.79% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for KN is $12.19, indicating a -25.31% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $16.43 | $16.07 | $0.36 | 662,632.0 | -0.61% |
| May 02, 2025 | $16.58 | $16.23 | $0.35 | 509,598.0 | +2.63% |
| May 01, 2025 | $16.10 | $15.82 | $0.28 | 613,780.0 | +1.65% |
| Apr 30, 2025 | $15.81 | $15.43 | $0.38 | 781,789.0 | -1.50% |
| Apr 29, 2025 | $16.05 | $15.85 | $0.20 | 718,086.0 | -0.31% |
| Apr 28, 2025 | $16.21 | $15.71 | $0.50 | 734,923.0 | -0.37% |
| Apr 25, 2025 | $16.10 | $15.30 | $0.795 | 1,463,984.0 | +2.81% |
| Apr 24, 2025 | $15.69 | $14.88 | $0.805 | 816,414.0 | +5.60% |
| Apr 23, 2025 | $15.28 | $14.78 | $0.50 | 819,279.0 | +2.92% |
| Apr 22, 2025 | $14.67 | $14.30 | $0.365 | 954,095.0 | +0.70% |
| Apr 21, 2025 | $14.33 | $14.10 | $0.235 | 950,547.0 | -0.97% |
| Apr 17, 2025 | $14.46 | $14.19 | $0.27 | 1,194,418.0 | +1.33% |
| Apr 16, 2025 | $14.51 | $13.87 | $0.64 | 826,655.0 | -1.66% |
| Apr 15, 2025 | $14.73 | $14.35 | $0.38 | 1,051,270.0 | -0.89% |
| Apr 14, 2025 | $15.00 | $14.37 | $0.63 | 868,366.0 | +0.07% |
| Apr 11, 2025 | $14.68 | $14.09 | $0.59 | 925,551.0 | +0.41% |
| Apr 10, 2025 | $14.69 | $14.15 | $0.54 | 1,401,942.0 | -3.51% |
| Apr 09, 2025 | $15.23 | $12.77 | $2.46 | 1,705,295.0 | +16.99% |
| Apr 08, 2025 | $13.76 | $12.70 | $1.06 | 1,319,035.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $16.58 | $15.82 | $0.76 | 2,448,642.0 | +3.68% |
| 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% |
1.71%
1.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):