Get the Stockscreener App
15.88
0.32%
+0.085
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 02, 2024, is $15.88.
- 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 64.10% to $15.88 now.
- The 52-week high stock price for KN is $18.48, representing a 16.34% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for KN is $12.78, indicating a -19.55% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Knowles Corp (KN) stock in the beginning of 2023 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 02, 2024 | $16.73 | $15.83 | $0.90 | 51,896.0 | +0.76% |
| May 01, 2024 | $16.14 | $15.76 | $0.375 | 555,055.0 | -0.19% |
| Apr 30, 2024 | $16.26 | $15.83 | $0.43 | 609,553.0 | -2.34% |
| Apr 29, 2024 | $16.31 | $15.98 | $0.325 | 585,929.0 | +1.12% |
| Apr 26, 2024 | $16.14 | $15.91 | $0.23 | 335,137.0 | +0.88% |
| Apr 25, 2024 | $16.02 | $15.71 | $0.31 | 475,491.0 | -1.55% |
| Apr 24, 2024 | $16.17 | $15.89 | $0.275 | 481,359.0 | +1.00% |
| Apr 23, 2024 | $16.02 | $15.64 | $0.38 | 495,230.0 | +2.44% |
| Apr 22, 2024 | $15.62 | $15.34 | $0.28 | 517,233.0 | +2.23% |
| Apr 19, 2024 | $15.45 | $15.13 | $0.32 | 531,711.0 | -0.07% |
| Apr 18, 2024 | $15.58 | $15.24 | $0.335 | 526,208.0 | -1.55% |
| Apr 17, 2024 | $15.69 | $15.40 | $0.285 | 557,653.0 | -0.26% |
| Apr 16, 2024 | $15.68 | $15.34 | $0.34 | 399,393.0 | -0.13% |
| Apr 15, 2024 | $15.88 | $15.40 | $0.475 | 456,691.0 | -1.52% |
| Apr 12, 2024 | $16.07 | $15.71 | $0.365 | 435,345.0 | -2.11% |
| Apr 11, 2024 | $16.15 | $15.70 | $0.45 | 455,398.0 | +2.67% |
| Apr 10, 2024 | $15.88 | $15.56 | $0.32 | 539,726.0 | -3.32% |
| Apr 09, 2024 | $16.34 | $16.12 | $0.215 | 271,489.0 | +1.37% |
| Apr 08, 2024 | $16.23 | $15.95 | $0.285 | 276,766.0 | +0.82% |
| Apr 05, 2024 | $16.03 | $15.74 | $0.285 | 676,310.0 | -0.25% |
| Apr 04, 2024 | $16.35 | $15.94 | $0.41 | 544,627.0 | -0.87% |
| Apr 03, 2024 | $16.19 | $15.84 | $0.35 | 478,151.0 | +0.00% |
| Apr 02, 2024 | $16.30 | $15.77 | $0.535 | 1,025,553.0 | -0.25% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $16.73 | $15.76 | $0.97 | 606,951.0 | +0.57% |
| 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% |
Knowles Corp Stock (KN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.23 | $15.60 | $1.63 | 21,946,343.0 | +5.26% |
| Nov, 2022 | $15.61 | $13.48 | $2.13 | 16,134,475.0 | +13.45% |
| Oct, 2022 | $14.26 | $11.57 | $2.69 | 23,588,151.0 | +12.98% |
| Sep, 2022 | $15.02 | $12.05 | $2.96 | 19,603,942.0 | -19.67% |
| Aug, 2022 | $19.86 | $15.14 | $4.71 | 29,054,439.0 | -23.29% |
| Jul, 2022 | $19.78 | $16.59 | $3.19 | 9,312,868.0 | +13.96% |
| Jun, 2022 | $19.89 | $16.80 | $3.09 | 14,430,319.0 | -9.83% |
| May, 2022 | $19.55 | $18.00 | $1.55 | 15,934,831.0 | +3.78% |
| Apr, 2022 | $21.57 | $18.12 | $3.45 | 18,208,945.0 | -13.98% |
| Mar, 2022 | $22.93 | $20.82 | $2.11 | 21,594,775.0 | -1.15% |
| Feb, 2022 | $23.41 | $20.89 | $2.51 | 21,662,076.0 | +2.69% |
| Jan, 2022 | $23.81 | $20.62 | $3.18 | 22,858,039.0 | -9.16% |
2.16%
1.31%
Cap:
|
Volume (24h):