Get the Stockscreener App
15.94
3.92%
-0.65
After Hours:
15.94
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 March 03, 2025, is $15.94.
- 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 64.67% to $15.94 now.
- The 52-week high stock price for KN is $20.86, representing a 30.83% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for KN is $15.00, indicating a -5.90% decrease from the current share price, occurred on March 19, 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $16.66 | $15.89 | $0.77 | 839,972.0 | -3.92% |
| Feb 28, 2025 | $16.77 | $16.36 | $0.415 | 1,186,267.0 | +0.12% |
| Feb 27, 2025 | $17.18 | $16.54 | $0.64 | 1,401,415.0 | -2.70% |
| Feb 26, 2025 | $17.45 | $16.95 | $0.495 | 758,813.0 | -1.39% |
| Feb 25, 2025 | $17.68 | $17.23 | $0.445 | 984,772.0 | -1.37% |
| Feb 24, 2025 | $17.78 | $17.45 | $0.325 | 709,955.0 | -0.40% |
| Feb 21, 2025 | $18.20 | $17.50 | $0.705 | 1,022,540.0 | -1.46% |
| Feb 20, 2025 | $18.06 | $17.76 | $0.30 | 500,031.0 | -1.22% |
| Feb 19, 2025 | $18.53 | $18.06 | $0.47 | 918,969.0 | -1.53% |
| Feb 18, 2025 | $18.74 | $18.05 | $0.685 | 1,030,362.0 | +0.27% |
| Feb 14, 2025 | $18.65 | $16.14 | $2.51 | 1,607,776.0 | +0.22% |
| Feb 13, 2025 | $18.26 | $18.02 | $0.235 | 926,381.0 | +1.00% |
| Feb 12, 2025 | $18.24 | $17.83 | $0.41 | 653,015.0 | -1.31% |
| Feb 11, 2025 | $18.55 | $18.04 | $0.515 | 594,996.0 | +0.55% |
| Feb 10, 2025 | $18.41 | $18.18 | $0.235 | 714,202.0 | -0.05% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $16.66 | $15.89 | $0.77 | 1,679,944.0 | -3.92% |
| 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% |
6.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):