Get the Stockscreener App
40.23
0.25%
-0.10
After Hours:
40.33
0.10
+0.25%
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 June 17, 2026, is $40.23.
- Knowles Corp all-time high stock price is $41.47, occurred on June 15, 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 315.60% to $40.23 now.
- The 52-week high stock price for KN is $41.47, representing a 3.08% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for KN is $16.84, indicating a -58.14% decrease from the current share price, occurred on June 17, 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 |
|---|---|---|---|---|---|
| Jun 17, 2026 | $41.25 | $39.96 | $1.29 | 822,946.0 | -0.25% |
| Jun 16, 2026 | $42.60 | $40.14 | $2.46 | 1,217,386.0 | -2.51% |
| Jun 15, 2026 | $41.47 | $40.19 | $1.28 | 1,356,791.0 | +4.00% |
| Jun 12, 2026 | $40.32 | $38.95 | $1.37 | 709,928.0 | +0.84% |
| Jun 11, 2026 | $39.53 | $37.80 | $1.73 | 954,095.0 | +5.74% |
| Jun 10, 2026 | $38.60 | $37.06 | $1.54 | 1,153,547.0 | -2.36% |
| Jun 09, 2026 | $39.36 | $36.51 | $2.85 | 1,096,443.0 | -0.03% |
| Jun 08, 2026 | $39.06 | $37.70 | $1.36 | 1,068,999.0 | +2.58% |
| Jun 05, 2026 | $38.97 | $36.84 | $2.13 | 899,200.0 | -5.34% |
| Jun 04, 2026 | $39.73 | $37.32 | $2.41 | 1,017,941.0 | +1.73% |
| Jun 03, 2026 | $39.91 | $38.66 | $1.26 | 867,296.0 | -1.33% |
| Jun 02, 2026 | $39.60 | $38.11 | $1.49 | 870,520.0 | +3.70% |
| Jun 01, 2026 | $37.93 | $36.64 | $1.29 | 865,242.0 | +1.07% |
| May 29, 2026 | $38.56 | $37.16 | $1.41 | 1,120,886.0 | -1.47% |
| May 28, 2026 | $38.28 | $37.12 | $1.16 | 1,081,306.0 | +0.93% |
| May 27, 2026 | $38.20 | $36.45 | $1.76 | 984,760.0 | -1.62% |
| May 26, 2026 | $38.40 | $37.16 | $1.24 | 1,297,882.0 | +4.31% |
| May 22, 2026 | $36.75 | $35.53 | $1.22 | 722,391.0 | +4.06% |
| May 21, 2026 | $35.58 | $34.76 | $0.82 | 663,580.0 | -0.03% |
| May 20, 2026 | $35.36 | $34.45 | $0.905 | 770,257.0 | +3.43% |
| May 19, 2026 | $34.49 | $33.26 | $1.23 | 1,114,742.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $42.60 | $36.51 | $6.09 | 13,723,280.0 | +7.54% |
| 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% |
2.52%
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):