Get the Stockscreener App
22.88
4.83%
-1.16
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 December 12, 2025, is $22.88.
- 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 136.36% to $22.88 now.
- The 52-week high stock price for KN is $24.54, representing a 7.23% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for KN is $12.19, indicating a -46.72% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $24.10 | $22.74 | $1.36 | 538,919.0 | -4.83% |
| Dec 11, 2025 | $24.18 | $23.63 | $0.55 | 731,260.0 | +0.92% |
| Dec 10, 2025 | $24.09 | $23.19 | $0.905 | 827,058.0 | +1.49% |
| Dec 09, 2025 | $23.70 | $23.36 | $0.335 | 414,521.0 | +0.21% |
| Dec 08, 2025 | $23.71 | $23.24 | $0.47 | 708,227.0 | +0.21% |
| Dec 05, 2025 | $23.70 | $23.20 | $0.50 | 757,903.0 | -0.17% |
| Dec 04, 2025 | $23.60 | $22.82 | $0.785 | 563,700.0 | +1.69% |
| Dec 03, 2025 | $23.02 | $22.51 | $0.51 | 1,294,437.0 | +0.74% |
| Dec 02, 2025 | $22.96 | $22.49 | $0.47 | 621,296.0 | +1.87% |
| Dec 01, 2025 | $22.48 | $22.17 | $0.31 | 478,276.0 | -0.22% |
| Nov 28, 2025 | $22.60 | $22.37 | $0.23 | 337,907.0 | +0.13% |
| Nov 26, 2025 | $22.83 | $22.26 | $0.57 | 849,115.0 | +0.09% |
| Nov 25, 2025 | $22.58 | $21.85 | $0.73 | 576,711.0 | +2.70% |
| Nov 24, 2025 | $21.90 | $21.34 | $0.555 | 603,093.0 | +2.34% |
| Nov 21, 2025 | $21.55 | $20.62 | $0.935 | 636,070.0 | +3.24% |
| Nov 20, 2025 | $21.80 | $20.57 | $1.23 | 537,213.0 | -2.18% |
| Nov 19, 2025 | $21.46 | $21.05 | $0.41 | 635,867.0 | -0.05% |
| Nov 18, 2025 | $21.37 | $21.00 | $0.37 | 682,611.0 | -0.56% |
| Nov 17, 2025 | $21.73 | $21.22 | $0.51 | 520,971.0 | -1.80% |
| Nov 14, 2025 | $21.77 | $21.28 | $0.485 | 813,621.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $24.18 | $22.17 | $2.01 | 7,474,516.0 | +1.78% |
| 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% |
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% |
3.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):