Get the Stockscreener App
21.52
0.55%
-0.12
After Hours:
21.52
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 05, 2025, is $21.52.
- 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 122.31% to $21.52 now.
- The 52-week high stock price for KN is $21.98, representing a 2.14% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for KN is $12.19, indicating a -43.36% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $21.98 | $21.36 | $0.615 | 445,241.0 | -0.55% |
| Sep 04, 2025 | $21.64 | $20.87 | $0.77 | 436,958.0 | +3.15% |
| Sep 03, 2025 | $21.04 | $20.69 | $0.35 | 477,679.0 | +0.33% |
| Sep 02, 2025 | $20.98 | $20.75 | $0.22 | 454,722.0 | -2.06% |
| Aug 29, 2025 | $21.72 | $21.25 | $0.47 | 398,894.0 | -1.70% |
| Aug 28, 2025 | $21.73 | $21.46 | $0.275 | 382,588.0 | +0.60% |
| Aug 27, 2025 | $21.59 | $21.26 | $0.33 | 341,595.0 | +0.65% |
| Aug 26, 2025 | $21.63 | $21.33 | $0.30 | 537,727.0 | +0.49% |
| Aug 25, 2025 | $21.69 | $21.33 | $0.36 | 442,464.0 | -1.04% |
| Aug 22, 2025 | $21.69 | $20.50 | $1.20 | 750,637.0 | +6.00% |
| Aug 21, 2025 | $20.46 | $20.10 | $0.36 | 392,261.0 | +0.05% |
| Aug 20, 2025 | $20.60 | $20.11 | $0.49 | 407,352.0 | -1.17% |
| Aug 19, 2025 | $20.82 | $20.45 | $0.37 | 469,186.0 | -0.10% |
| Aug 18, 2025 | $20.74 | $20.14 | $0.595 | 442,903.0 | +1.48% |
| Aug 15, 2025 | $20.67 | $20.08 | $0.59 | 634,980.0 | -1.69% |
| Aug 14, 2025 | $20.87 | $20.34 | $0.53 | 437,311.0 | -1.71% |
| Aug 13, 2025 | $21.08 | $20.51 | $0.57 | 461,240.0 | +2.09% |
| Aug 12, 2025 | $20.61 | $19.84 | $0.77 | 559,851.0 | +4.47% |
| Aug 11, 2025 | $20.16 | $19.66 | $0.495 | 575,724.0 | -1.10% |
| Aug 08, 2025 | $20.01 | $19.61 | $0.395 | 488,971.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $21.98 | $20.69 | $1.29 | 2,259,841.0 | +0.80% |
| 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% |
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% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):