NYSE : KN

Knowles Corporation — Price history

Technology · Electronic Components · United States

Last price 32.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.78B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Knowles Corporation (KN) closed at 32.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	33.63	34.06	32.47	32.87	886,785	-6.01%
2026-10-29	34.4	35.41	34.4	34.97	648,712	+0.66%
2026-10-28	34.75	35.12	34.08	34.74	757,201	+1.88%
2026-10-27	33.33	34.16	32.983	34.1	1,151,937	+4.44%
2026-10-26	32.41	33.16	31.51	32.65	960,267	+1.49%
2026-10-23	34.67	35.48	31.81	32.17	1,441,105	-3.62%
2026-10-22	34	34.36	32.56	33.38	1,193,187	-4.41%
2026-10-21	34.7	35.07	34.28	34.92	710,376	+1.75%
2026-10-20	35.04	35.04	33.871	34.32	874,416	-0.92%
2026-10-19	34.4	34.78	33.79	34.64	784,825	+3.40%
2026-10-16	34.05	34.315	33.45	33.5	593,199	-3.10%
2026-10-15	33.9	34.57	32.68	34.57	716,436	-0.89%
2026-10-14	35.89	36.265	34.44	34.88	754,829	-4.65%
2026-10-13	36.03	36.7	35.34	36.58	458,290	+0.16%
2026-10-12	37.13	37.51	36.45	36.52	488,155	-2.77%
2026-10-09	36.99	37.7	36.83	37.56	370,298	+1.13%
2026-10-08	37.43	38.13	36.92	37.14	547,320	-2.44%
2026-10-07	38.97	38.97	37.75	38.07	534,580	-2.86%
2026-10-06	39.9	39.98	38.93	39.19	509,619	-0.53%
2026-10-05	39.85	39.9	39.195	39.4	839,844	-1.62%
2026-10-02	39.2	40.28	38.495	40.05	751,317	+4.76%
2026-10-01	37.65	38.38	36.72	38.23	732,024	+2.91%
2026-09-30	37.24	37.48	36.95	37.15	580,783	-0.46%
2026-09-29	37.91	37.975	36.86	37.32	537,071	+0.21%
2026-09-28	37.27	37.61	36.66	37.24	542,989	-0.77%
2026-09-25	37.13	37.83	36.8	37.53	498,128	+2.09%
2026-09-24	36.07	37.12	36.02	36.76	638,856	+0.08%
2026-09-23	36.84	37.01	36.27	36.73	532,005	-0.49%
2026-09-22	36.05	37.07	35.81	36.91	574,963	+2.50%
2026-09-21	35.98	36.31	35.425	36.01	566,263	+1.29%
2026-09-18	35.8	35.89	34.95	35.55	1,614,984	+0.34%
2026-09-17	35.97	36.32	35.25	35.43	666,900	+0.97%
2026-09-16	35.52	35.75	34.64	35.09	614,692	+0.89%
2026-09-15	35.13	35.27	34.305	34.78	734,557	+0.49%
2026-09-14	35.37	35.71	34.55	34.61	645,725	-6.26%
2026-09-11	35.41	37.06	35.41	36.92	668,583	+4.26%
2026-09-10	35.39	35.764	35.035	35.41	582,387	-1.20%
2026-09-09	35.53	35.94	35.43	35.84	473,904	+0.62%
2026-09-08	35.75	36.055	35.3	35.62	514,043	+0.37%
2026-09-04	35.05	35.56	34.94	35.49	524,281	+2.10%
2026-09-03	34.02	34.84	33.6	34.76	557,331	+0.84%
2026-09-02	34.27	35.11	33.711	34.47	932,064	+0.41%
2026-09-01	33.72	34.58	33.44	34.33	798,309	+0.44%
2026-08-31	34.26	34.54	33.965	34.18	655,381	-0.15%
2026-08-28	34.97	35.14	34.16	34.23	745,610	-2.09%
2026-08-27	34.91	34.97	34.01	34.96	702,646	+1.22%
2026-08-26	33.81	34.66	33.645	34.54	566,106	+2.68%
2026-08-25	33.47	33.8	32.83	33.64	753,895	+3.19%
2026-08-24	33.13	33.216	32.16	32.6	1,393,423	-2.16%
2026-08-21	34.35	34.435	33.12	33.32	1,336,893	-2.03%
2026-08-20	34.72	34.79	33.87	34.01	897,578	-2.24%
2026-08-19	36.59	36.61	34.595	34.79	670,733	-3.52%
2026-08-18	37.88	38.25	35.44	36.06	1,011,814	-7.51%
2026-08-17	38.87	39.7	38.87	38.99	606,986	+1.25%
2026-08-14	37.86	39.24	37.72	38.51	624,112	+1.88%
2026-08-13	38.93	39.24	37.65	37.8	540,329	-3.13%
2026-08-12	39.43	39.69	38.79	39.02	688,009	+1.17%
2026-08-11	38.94	39.46	38.5	38.57	464,377	+0.81%
2026-08-10	39.24	39.69	38.22	38.26	452,163	-2.10%
2026-08-07	39.84	40.39	38.83	39.08	719,838	-0.79%
2026-08-06	39.37	40.82	38.774	39.39	829,042	-0.35%
2026-08-05	40.04	40.73	39.5	39.53	787,406	-2.15%
2026-08-04	38.47	40.584	38.4	40.4	1,222,309	+7.79%
2026-08-03	35.92	37.699	35.31	37.48	782,247	+2.43%
2026-07-31	37.11	37.36	35.975	36.59	771,567	+1.41%
2026-07-30	35.66	36.59	35.66	36.08	771,585	+4.40%
2026-07-29	35.84	36.1	34.07	34.56	1,450,465	-3.76%
2026-07-28	36.49	36.625	35.05	35.91	1,444,787	-3.88%
2026-07-27	37.5	38.16	35.77	37.36	1,597,661	-0.59%
2026-07-24	38.96	39.29	36.75	37.58	2,875,828	-3.17%
2026-07-23	36.31	39.68	36.31	38.81	2,276,952	+6.01%
2026-07-22	36.42	37.26	36.42	36.61	568,629	-1.21%
2026-07-21	36.6	37.24	36.3	37.06	451,359	+4.39%
2026-07-20	35.58	36.085	35.12	35.5	476,115	+0.77%
2026-07-17	34.18	35.77	33.75	35.23	625,834	-0.73%
2026-07-16	35.24	35.825	34.89	35.49	736,670	-1.36%
2026-07-15	37.14	37.14	35.535	35.98	594,101	-2.18%
2026-07-14	36.75	37.33	36.26	36.78	503,318	+2.45%
2026-07-13	36.39	36.65	35.62	35.9	612,668	-3.10%
2026-07-10	36.68	37.58	36.66	37.05	866,700	-0.51%
2026-07-09	36.13	37.26	35.854	37.24	1,185,727	+6.31%
2026-07-08	34.16	35.16	34.14	35.03	903,173	+1.54%
2026-07-07	35.78	35.95	33.79	34.5	1,029,676	-6.17%
2026-07-06	37.07	38.33	36.59	36.77	938,160	-0.03%
2026-07-02	40.4	40.7	36.67	36.78	741,946	-9.21%
2026-07-01	40.76	41.265	40.22	40.51	794,160	-2.34%
2026-06-30	41.19	42.23	41.077	41.48	1,023,501	+1.47%
2026-06-29	39.55	40.91	38.605	40.88	1,185,622	+2.07%
2026-06-26	40	40.07	38.23	40.05	5,218,105	-1.81%
2026-06-25	41.13	42.1	40.52	40.79	1,562,064	+1.59%
2026-06-24	39.84	41.11	39.35	40.15	956,537	+0.15%
2026-06-23	41.18	41.59	40.025	40.09	1,042,736	-6.33%
2026-06-22	41.58	42.93	41.551	42.8	1,208,770	+3.46%
2026-06-18	41.38	41.81	40.94	41.37	1,824,084	+2.83%
2026-06-17	40.87	41.25	39.956	40.23	823,947	-0.25%
2026-06-16	41.63	42.6	40.14	40.33	1,217,461	-2.51%
2026-06-15	40.98	41.47	40.185	41.37	1,357,236	+4.00%
2026-06-12	40.01	40.32	38.95	39.78	710,163	+0.84%
2026-06-11	37.98	39.53	37.8	39.45	954,163	+5.74%
2026-06-10	37.64	38.6	37.065	37.31	1,153,556	-2.36%
2026-06-09	38.88	39.36	36.513	38.21	1,096,891	-0.03%
2026-06-08	38	39.06	37.7	38.22	1,069,766	+2.58%
2026-06-05	38.56	38.97	36.835	37.26	899,717	-5.34%
2026-06-04	37.9	39.725	37.32	39.36	1,018,094	+1.73%
2026-06-03	39.3	39.915	38.66	38.69	868,164	-1.33%
2026-06-02	38.22	39.6	38.11	39.21	872,117	+3.70%
2026-06-01	36.99	37.93	36.64	37.81	865,353	+1.07%
2026-05-29	38.2	38.56	37.155	37.41	1,121,304	-1.47%
2026-05-28	37.84	38.285	37.12	37.97	1,081,500	+0.93%
2026-05-27	38.19	38.2	36.445	37.62	986,908	-1.62%
2026-05-26	37.59	38.4	37.16	38.24	1,300,099	+4.31%
2026-05-22	35.65	36.75	35.53	36.66	722,427	+4.06%
2026-05-21	35.17	35.58	34.76	35.23	663,605	-0.03%
2026-05-20	34.5	35.36	34.455	35.24	770,259	+3.43%
2026-05-19	33.88	34.49	33.26	34.07	1,114,754	-1.39%
2026-05-18	35.44	35.86	34.125	34.55	816,883	-1.62%
2026-05-15	34.84	35.25	34.26	35.12	1,381,281	-2.23%
2026-05-14	36.8	36.8	35.38	35.92	843,284	-1.91%
2026-05-13	35.81	37.08	35.35	36.62	1,214,022	+3.89%
2026-05-12	35.84	35.98	34.35	35.25	1,565,926	-2.79%