18.23
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 03, 2025, is $18.23.
- 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 88.33% to $18.23 now.
- The 52-week high stock price for KN is $20.86, representing a 14.40% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for KN is $12.19, indicating a -33.13% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
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% |
Jun 30, 2025 | $18.03 | $17.59 | $0.4401 | 685,417.0 | -1.95% |
Jun 27, 2025 | $18.09 | $17.75 | $0.34 | 1,467,328.0 | +0.34% |
Jun 26, 2025 | $17.99 | $17.62 | $0.37 | 564,278.0 | +1.82% |
Jun 25, 2025 | $17.70 | $17.48 | $0.215 | 488,838.0 | +0.00% |
Jun 24, 2025 | $17.77 | $17.48 | $0.29 | 454,311.0 | +0.40% |
Jun 23, 2025 | $17.54 | $17.04 | $0.497 | 527,073.0 | +1.80% |
Jun 20, 2025 | $17.25 | $17.00 | $0.255 | 1,225,260.0 | +0.82% |
Jun 18, 2025 | $17.28 | $16.94 | $0.34 | 484,375.0 | +0.71% |
Jun 17, 2025 | $17.20 | $16.84 | $0.3593 | 527,332.0 | -0.94% |
Jun 16, 2025 | $17.24 | $16.77 | $0.465 | 739,102.0 | +1.91% |
Jun 13, 2025 | $17.16 | $16.73 | $0.43 | 489,501.0 | -3.34% |
Jun 12, 2025 | $17.57 | $17.35 | $0.215 | 476,908.0 | -1.03% |
Jun 11, 2025 | $17.85 | $17.42 | $0.43 | 675,105.0 | -0.79% |
Jun 10, 2025 | $17.70 | $17.45 | $0.255 | 461,816.0 | +1.20% |
Jun 09, 2025 | $17.67 | $17.33 | $0.34 | 541,650.0 | +1.63% |
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 | $18.31 | $17.51 | $0.80 | 1,430,288.0 | +3.46% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):