Get the Stockscreener App
26.62
1.37%
0.36
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 March 04, 2026, is $26.62.
- 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 175.00% to $26.62 now.
- The 52-week high stock price for KN is $28.74, representing a 7.96% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for KN is $12.19, indicating a -54.21% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $26.83 | $25.92 | $0.91 | 634,565.0 | +1.37% |
| Mar 03, 2026 | $26.77 | $25.74 | $1.03 | 833,749.0 | -4.86% |
| Mar 02, 2026 | $27.70 | $26.53 | $1.17 | 743,137.0 | +1.58% |
| Feb 27, 2026 | $27.58 | $26.90 | $0.68 | 681,321.0 | -2.69% |
| Feb 26, 2026 | $28.74 | $27.58 | $1.16 | 598,273.0 | -1.97% |
| Feb 25, 2026 | $28.72 | $28.12 | $0.60 | 551,726.0 | +1.46% |
| Feb 24, 2026 | $28.47 | $27.53 | $0.94 | 568,505.0 | +2.15% |
| Feb 23, 2026 | $27.55 | $27.17 | $0.38 | 658,214.0 | -0.22% |
| Feb 20, 2026 | $27.77 | $27.05 | $0.7234 | 546,502.0 | +1.03% |
| Feb 19, 2026 | $27.41 | $26.58 | $0.8299 | 524,133.0 | +0.37% |
| Feb 18, 2026 | $27.36 | $26.87 | $0.49 | 391,006.0 | +0.07% |
| Feb 17, 2026 | $27.57 | $26.68 | $0.885 | 600,053.0 | -0.55% |
| Feb 13, 2026 | $27.41 | $26.38 | $1.03 | 812,450.0 | +2.40% |
| Feb 12, 2026 | $27.22 | $26.27 | $0.95 | 653,960.0 | -1.30% |
| Feb 11, 2026 | $27.73 | $26.80 | $0.925 | 918,664.0 | +0.33% |
| Feb 10, 2026 | $27.38 | $26.82 | $0.56 | 726,978.0 | -1.21% |
| Feb 09, 2026 | $27.55 | $26.39 | $1.16 | 1,454,431.0 | +0.96% |
| Feb 06, 2026 | $27.36 | $25.44 | $1.92 | 1,615,146.0 | +9.05% |
| Feb 05, 2026 | $24.90 | $23.89 | $1.01 | 825,765.0 | +1.73% |
| Feb 04, 2026 | $25.41 | $23.99 | $1.42 | 766,420.0 | -1.10% |
| Feb 03, 2026 | $25.57 | $24.34 | $1.23 | 1,057,370.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $27.70 | $25.74 | $1.96 | 2,846,016.0 | -2.02% |
| 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% |
2.07%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):