Get the Stockscreener App
28.95
0.28%
0.08
After Hours:
29.02
0.07
+0.24%
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 April 14, 2026, is $28.95.
- 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 199.07% to $28.95 now.
- The 52-week high stock price for KN is $29.39, representing a 1.52% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for KN is $13.87, indicating a -52.09% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $26.18 | $25.43 | $0.75 | 383,784.0 | +0.85% |
| Apr 02, 2026 | $26.30 | $25.37 | $0.93 | 431,310.0 | -1.33% |
| Apr 01, 2026 | $26.87 | $26.00 | $0.8699 | 508,517.0 | +2.10% |
| Mar 31, 2026 | $25.70 | $24.88 | $0.82 | 544,841.0 | +4.48% |
| Mar 30, 2026 | $25.82 | $24.43 | $1.39 | 465,629.0 | -3.38% |
| Mar 27, 2026 | $25.95 | $25.32 | $0.63 | 624,902.0 | -1.66% |
| Mar 26, 2026 | $26.39 | $25.85 | $0.535 | 602,749.0 | -2.93% |
| Mar 25, 2026 | $26.77 | $26.21 | $0.56 | 352,779.0 | +1.33% |
| Mar 24, 2026 | $26.34 | $24.92 | $1.42 | 518,520.0 | +3.99% |
| Mar 23, 2026 | $25.70 | $24.81 | $0.89 | 610,026.0 | +4.50% |
| Mar 20, 2026 | $24.86 | $24.00 | $0.86 | 1,071,309.0 | -2.34% |
| Mar 19, 2026 | $25.07 | $23.96 | $1.11 | 479,115.0 | +0.90% |
| Mar 18, 2026 | $25.11 | $24.51 | $0.595 | 581,605.0 | -1.17% |
| Mar 17, 2026 | $25.05 | $24.35 | $0.70 | 408,741.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $29.39 | $25.37 | $4.02 | 5,265,761.0 | +12.73% |
| 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% |
2.08%
2.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):