Get the Stockscreener App
35.49
2.10%
0.73
After Hours:
35.49
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 September 04, 2026, is $35.49.
- Knowles Corp all-time high stock price is $42.93, occurred on June 22, 2026.
- The lowest Knowles Corp stock price recorded was $9.68 on February 16, 2016. Since then, Knowles Corp's stock price has risen over 266.63% to $35.49 now.
- The 52-week high stock price for KN is $42.93, representing a 20.96% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for KN is $20.57, indicating a -42.04% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $35.56 | $34.94 | $0.62 | 524,281.0 | +2.10% |
| Sep 03, 2026 | $34.84 | $33.60 | $1.24 | 557,229.0 | +0.84% |
| Sep 02, 2026 | $35.11 | $33.71 | $1.40 | 932,063.0 | +0.41% |
| Sep 01, 2026 | $34.58 | $33.44 | $1.14 | 798,304.0 | +0.44% |
| Aug 31, 2026 | $34.54 | $33.97 | $0.575 | 655,404.0 | -0.15% |
| Aug 28, 2026 | $35.14 | $34.16 | $0.98 | 745,109.0 | -2.09% |
| Aug 27, 2026 | $34.97 | $34.01 | $0.96 | 702,565.0 | +1.22% |
| Aug 26, 2026 | $34.66 | $33.65 | $1.01 | 564,550.0 | +2.68% |
| Aug 25, 2026 | $33.80 | $32.83 | $0.97 | 753,032.0 | +3.19% |
| Aug 24, 2026 | $33.22 | $32.16 | $1.06 | 1,392,986.0 | -2.16% |
| Aug 21, 2026 | $34.44 | $33.12 | $1.32 | 1,336,851.0 | -2.03% |
| Aug 20, 2026 | $34.79 | $33.87 | $0.92 | 897,577.0 | -2.24% |
| Aug 19, 2026 | $36.61 | $34.59 | $2.02 | 670,719.0 | -3.52% |
| Aug 18, 2026 | $38.25 | $35.44 | $2.81 | 1,011,761.0 | -7.51% |
| Aug 17, 2026 | $39.70 | $38.87 | $0.83 | 606,879.0 | +1.25% |
| Aug 14, 2026 | $39.24 | $37.72 | $1.52 | 624,092.0 | +1.88% |
| Aug 13, 2026 | $39.24 | $37.65 | $1.59 | 540,328.0 | -3.13% |
| Aug 12, 2026 | $39.69 | $38.79 | $0.90 | 688,006.0 | +1.17% |
| Aug 11, 2026 | $39.46 | $38.50 | $0.96 | 464,375.0 | +0.81% |
| Aug 10, 2026 | $39.69 | $38.22 | $1.47 | 452,162.0 | -2.10% |
| Aug 07, 2026 | $40.39 | $38.83 | $1.56 | 719,783.0 | -0.79% |
| Aug 06, 2026 | $40.82 | $38.77 | $2.05 | 829,032.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $35.56 | $33.44 | $2.12 | 3,336,158.0 | +3.83% |
| Aug, 2026 | $40.82 | $32.16 | $8.66 | 16,444,016.0 | -6.56% |
| Jul, 2026 | $41.27 | $33.75 | $7.52 | 21,979,918.0 | -11.81% |
| Jun, 2026 | $42.93 | $36.51 | $6.42 | 26,885,680.0 | +10.88% |
| May, 2026 | $38.56 | $30.93 | $7.63 | 21,202,406.0 | +19.94% |
| Apr, 2026 | $31.95 | $25.37 | $6.58 | 16,263,271.0 | +21.46% |
| 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% |
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):