Get the Stockscreener App
18.22
1.83%
-0.34
After Hours:
18.22
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 February 07, 2025, is $18.22.
- 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 88.22% to $18.22 now.
- The 52-week high stock price for KN is $20.86, representing a 14.46% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for KN is $14.97, indicating a -17.86% decrease from the current share price, occurred on February 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $18.62 | $18.09 | $0.53 | 605,257.0 | -1.83% |
| Feb 06, 2025 | $18.94 | $18.48 | $0.46 | 659,766.0 | -1.12% |
| Feb 05, 2025 | $18.86 | $18.54 | $0.3214 | 429,043.0 | +1.30% |
| Feb 04, 2025 | $18.65 | $18.16 | $0.485 | 443,531.0 | +1.42% |
| Feb 03, 2025 | $18.60 | $18.14 | $0.46 | 528,266.0 | -3.49% |
| Jan 31, 2025 | $19.33 | $18.87 | $0.46 | 699,593.0 | -0.11% |
| Jan 30, 2025 | $19.43 | $18.91 | $0.52 | 572,687.0 | -0.79% |
| Jan 29, 2025 | $19.44 | $19.07 | $0.375 | 607,869.0 | -0.83% |
| Jan 28, 2025 | $19.40 | $18.95 | $0.45 | 605,470.0 | -0.05% |
| Jan 27, 2025 | $19.85 | $19.20 | $0.65 | 768,294.0 | -3.41% |
| Jan 24, 2025 | $20.36 | $19.86 | $0.505 | 539,452.0 | -2.30% |
| Jan 23, 2025 | $20.43 | $19.97 | $0.46 | 509,163.0 | +0.39% |
| Jan 22, 2025 | $20.81 | $20.32 | $0.49 | 534,643.0 | -1.17% |
| Jan 21, 2025 | $20.77 | $20.45 | $0.3201 | 422,066.0 | +1.03% |
| Jan 17, 2025 | $20.45 | $20.17 | $0.28 | 375,952.0 | +1.85% |
| Jan 16, 2025 | $20.16 | $19.92 | $0.245 | 419,460.0 | -0.15% |
| Jan 15, 2025 | $20.17 | $19.66 | $0.505 | 449,021.0 | +2.30% |
| Jan 14, 2025 | $19.76 | $19.38 | $0.38 | 322,971.0 | +1.29% |
| Jan 13, 2025 | $19.39 | $19.03 | $0.36 | 332,388.0 | -0.57% |
| Jan 10, 2025 | $19.74 | $19.28 | $0.4591 | 464,093.0 | -2.51% |
| Jan 08, 2025 | $20.07 | $19.67 | $0.405 | 508,422.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $18.94 | $18.09 | $0.85 | 3,144,482.0 | -3.75% |
| 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% |
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):