20.84
price up icon2.21%   0.45
after-market After Hours: 21.84 1.00 +4.80%
loading

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 July 28, 2025, is $20.84.
  • 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 115.29% to $20.84 now.
  • The 52-week high stock price for KN is $20.86, representing a 0.07% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for KN is $12.19, indicating a -41.51% 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:
Date High Low High - Low Volume % Change
Jul 28, 2025 $20.87 $20.20 $0.67 1,404,769.0 +2.21%
Jul 25, 2025 $20.80 $19.28 $1.52 2,017,724.0 +9.27%
Jul 24, 2025 $19.08 $18.45 $0.63 1,156,417.0 -1.79%
Jul 23, 2025 $19.01 $18.74 $0.27 474,182.0 +2.98%
Jul 22, 2025 $18.47 $17.88 $0.59 834,155.0 +2.73%
Jul 21, 2025 $18.00 $17.76 $0.24 474,133.0 +1.18%
Jul 18, 2025 $18.02 $17.68 $0.345 456,613.0 -0.45%
Jul 17, 2025 $17.95 $17.53 $0.415 544,880.0 +1.19%
Jul 16, 2025 $17.69 $17.34 $0.35 523,009.0 +0.57%
Jul 15, 2025 $18.25 $17.52 $0.73 446,328.0 -2.83%
Jul 14, 2025 $18.30 $17.79 $0.51 564,148.0 -1.90%
Jul 11, 2025 $18.46 $18.23 $0.235 410,748.0 -0.16%
Jul 10, 2025 $18.59 $18.10 $0.4906 434,343.0 +0.99%
Jul 09, 2025 $18.23 $17.86 $0.367 400,850.0 +0.83%
Jul 08, 2025 $18.29 $17.86 $0.425 463,556.0 +1.86%
Jul 07, 2025 $18.24 $17.75 $0.49 420,314.0 -2.63%
Jul 03, 2025 $18.31 $18.07 $0.24 260,052.0 +0.72%
Jul 02, 2025 $18.13 $17.62 $0.51 393,607.0 +2.09%
Jul 01, 2025 $18.06 $17.51 $0.55 516,577.0 +0.62%

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
Jul, 2025 $20.87 $17.34 $3.53 13,601,174.0 +18.27%
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%

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%
electronic_components RAL
$48.30
price up icon 1.68%
$237.17
price up icon 2.97%
$150.79
price up icon 1.06%
electronic_components FN
$316.64
price up icon 2.51%
$50.49
price up icon 1.00%
electronic_components CLS
$173.37
price up icon 1.85%
Cap:     |  Volume (24h):