Get the Stockscreener App
18.03
0.06%
-0.010
After Hours:
18.03
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 30, 2024, is $18.03.
- 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 86.26% to $18.03 now.
- The 52-week high stock price for KN is $19.73, representing a 9.43% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for KN is $12.78, indicating a -29.12% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Knowles Corp (KN) stock in the beginning of 2023 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 30, 2024 | $18.11 | $17.83 | $0.28 | 666,537.0 | -0.06% |
| Sep 27, 2024 | $18.27 | $17.91 | $0.36 | 643,582.0 | +1.06% |
| Sep 26, 2024 | $18.04 | $17.73 | $0.31 | 1,037,150.0 | +0.62% |
| Sep 25, 2024 | $17.82 | $17.37 | $0.455 | 1,116,528.0 | +0.97% |
| Sep 24, 2024 | $17.66 | $17.34 | $0.325 | 836,188.0 | +2.09% |
| Sep 23, 2024 | $17.57 | $17.12 | $0.445 | 1,075,166.0 | -1.77% |
| Sep 20, 2024 | $18.16 | $17.24 | $0.92 | 5,497,174.0 | -2.18% |
| Sep 19, 2024 | $17.97 | $16.45 | $1.52 | 1,538,798.0 | +4.13% |
| Sep 18, 2024 | $17.72 | $17.15 | $0.57 | 554,249.0 | -0.46% |
| Sep 17, 2024 | $17.67 | $17.22 | $0.45 | 382,644.0 | +0.06% |
| Sep 16, 2024 | $17.32 | $16.97 | $0.35 | 558,066.0 | -0.23% |
| Sep 13, 2024 | $17.43 | $16.99 | $0.44 | 517,251.0 | +2.67% |
| Sep 12, 2024 | $17.00 | $16.64 | $0.355 | 570,555.0 | +0.30% |
| Sep 11, 2024 | $16.87 | $16.20 | $0.67 | 506,749.0 | +0.66% |
| Sep 10, 2024 | $16.82 | $16.55 | $0.265 | 571,818.0 | -0.06% |
| Sep 09, 2024 | $17.34 | $16.59 | $0.75 | 1,005,436.0 | -0.42% |
| Sep 06, 2024 | $17.25 | $16.77 | $0.485 | 465,867.0 | -2.67% |
| Sep 05, 2024 | $17.43 | $17.12 | $0.31 | 394,515.0 | -1.26% |
| Sep 04, 2024 | $17.58 | $17.10 | $0.48 | 448,266.0 | +0.40% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $18.30 | $16.20 | $2.11 | 19,524,970.0 | -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% |
Knowles Corp Stock (KN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.23 | $15.60 | $1.63 | 21,946,343.0 | +5.26% |
| Nov, 2022 | $15.61 | $13.48 | $2.13 | 16,134,475.0 | +13.45% |
| Oct, 2022 | $14.26 | $11.57 | $2.69 | 23,588,151.0 | +12.98% |
| Sep, 2022 | $15.02 | $12.05 | $2.96 | 19,603,942.0 | -19.67% |
| Aug, 2022 | $19.86 | $15.14 | $4.71 | 29,054,439.0 | -23.29% |
| Jul, 2022 | $19.78 | $16.59 | $3.19 | 9,312,868.0 | +13.96% |
| Jun, 2022 | $19.89 | $16.80 | $3.09 | 14,430,319.0 | -9.83% |
| May, 2022 | $19.55 | $18.00 | $1.55 | 15,934,831.0 | +3.78% |
| Apr, 2022 | $21.57 | $18.12 | $3.45 | 18,208,945.0 | -13.98% |
| Mar, 2022 | $22.93 | $20.82 | $2.11 | 21,594,775.0 | -1.15% |
| Feb, 2022 | $23.41 | $20.89 | $2.51 | 21,662,076.0 | +2.69% |
| Jan, 2022 | $23.81 | $20.62 | $3.18 | 22,858,039.0 | -9.16% |
0.61%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):