Get the Stockscreener App
19.24
0.21%
-0.04
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 November 27, 2024, is $19.24.
- 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 98.76% to $19.24 now.
- The 52-week high stock price for KN is $19.74, representing a 2.60% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KN is $14.97, indicating a -22.22% decrease from the current share price, occurred on February 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $19.48 | $18.87 | $0.61 | 461,704.0 | -0.21% |
| Nov 26, 2024 | $19.64 | $19.09 | $0.55 | 1,646,834.0 | +0.00% |
| Nov 25, 2024 | $19.74 | $19.03 | $0.71 | 643,644.0 | +1.85% |
| Nov 22, 2024 | $18.96 | $18.55 | $0.41 | 400,259.0 | +1.88% |
| Nov 21, 2024 | $18.77 | $18.20 | $0.565 | 346,505.0 | +2.37% |
| Nov 20, 2024 | $18.16 | $17.80 | $0.36 | 340,086.0 | +0.11% |
| Nov 19, 2024 | $18.14 | $17.70 | $0.445 | 259,807.0 | +1.17% |
| Nov 18, 2024 | $18.24 | $17.92 | $0.32 | 440,538.0 | -1.16% |
| Nov 15, 2024 | $18.44 | $18.08 | $0.36 | 418,091.0 | -1.36% |
| Nov 14, 2024 | $18.49 | $18.25 | $0.24 | 353,451.0 | -0.38% |
| Nov 13, 2024 | $18.86 | $18.38 | $0.485 | 387,041.0 | -1.23% |
| Nov 12, 2024 | $19.44 | $18.66 | $0.78 | 447,567.0 | -3.46% |
| Nov 11, 2024 | $19.49 | $18.99 | $0.50 | 491,279.0 | +1.15% |
| Nov 08, 2024 | $19.33 | $18.94 | $0.39 | 528,959.0 | -0.21% |
| Nov 07, 2024 | $19.49 | $19.05 | $0.44 | 519,181.0 | -0.93% |
| Nov 06, 2024 | $19.36 | $18.29 | $1.07 | 846,177.0 | +8.65% |
| Nov 05, 2024 | $17.82 | $17.34 | $0.48 | 446,069.0 | +1.83% |
| Nov 04, 2024 | $17.71 | $17.39 | $0.325 | 455,999.0 | -0.29% |
| Nov 01, 2024 | $17.59 | $17.29 | $0.30 | 483,350.0 | +1.27% |
| Oct 31, 2024 | $17.58 | $17.19 | $0.39 | 512,457.0 | -1.09% |
| Oct 30, 2024 | $18.10 | $17.44 | $0.66 | 558,525.0 | -3.10% |
| Oct 29, 2024 | $18.25 | $17.91 | $0.34 | 415,758.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $19.74 | $17.29 | $2.45 | 10,378,245.0 | +11.09% |
| 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% |
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% |
1.34%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):