Knowles Corp (KN)
18.93
+0.35
(+1.88%)
USD |
NYSE |
Nov 22, 16:00
18.92
0.00 (0.00%)
After-Hours: 20:00
Knowles Price: 18.93 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 18.66 | 18.96 | 18.55 | 18.93 | 433544.0 |
| Nov 21, 2024 | 18.33 | 18.76 | 18.20 | 18.58 | 354280.0 |
| Nov 20, 2024 | 17.99 | 18.16 | 17.80 | 18.15 | 362898.0 |
| Nov 19, 2024 | 17.70 | 18.14 | 17.70 | 18.13 | 276071.0 |
| Nov 18, 2024 | 18.21 | 18.24 | 17.92 | 17.92 | 454508.0 |
| Nov 15, 2024 | 18.36 | 18.44 | 18.08 | 18.13 | 440927.0 |
| Nov 14, 2024 | 18.49 | 18.49 | 18.25 | 18.38 | 380768.0 |
| Nov 13, 2024 | 18.86 | 18.86 | 18.38 | 18.45 | 407739.0 |
| Nov 12, 2024 | 19.34 | 19.44 | 18.66 | 18.68 | 483915.0 |
| Nov 11, 2024 | 19.16 | 19.49 | 18.99 | 19.35 | 506242.0 |
| Nov 08, 2024 | 19.05 | 19.33 | 18.94 | 19.13 | 604883.0 |
| Nov 07, 2024 | 19.25 | 19.49 | 19.05 | 19.17 | 565448.0 |
| Nov 06, 2024 | 18.71 | 19.36 | 18.29 | 19.35 | 889412.0 |
| Nov 05, 2024 | 17.41 | 17.82 | 17.34 | 17.81 | 464123.0 |
| Nov 04, 2024 | 17.48 | 17.71 | 17.38 | 17.49 | 473093.0 |
| Nov 01, 2024 | 17.35 | 17.59 | 17.29 | 17.54 | 521990.0 |
| Oct 31, 2024 | 17.51 | 17.58 | 17.19 | 17.32 | 532538.0 |
| Oct 30, 2024 | 17.51 | 18.10 | 17.44 | 17.51 | 577412.0 |
| Oct 29, 2024 | 17.96 | 18.25 | 17.91 | 18.07 | 428587.0 |
| Oct 28, 2024 | 17.80 | 18.29 | 17.80 | 18.09 | 642538.0 |
| Oct 25, 2024 | 17.34 | 18.16 | 17.10 | 17.66 | 661067.0 |
| Oct 24, 2024 | 17.17 | 17.27 | 17.00 | 17.22 | 901625.0 |
| Oct 23, 2024 | 17.24 | 17.35 | 16.96 | 17.07 | 458986.0 |
| Oct 22, 2024 | 17.33 | 17.41 | 17.15 | 17.29 | 383164.0 |
| Oct 21, 2024 | 17.74 | 17.74 | 17.45 | 17.51 | 476073.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.52
Minimum
Mar 18 2020
23.59
Maximum
Jan 04 2022
17.66
Average
17.40
Median
Price Benchmarks
| Vicor Corp | 55.30 |
| Allient Inc | 24.57 |
| LGL Group Inc | 6.00 |
| Vuzix Corp | 1.71 |
| M-Tron Industries Inc | 62.48 |
Price Related Metrics
| PS Ratio | 1.826 |
| PEG Ratio | -0.4927 |
| Price to Book Value | 2.144 |
| Price to Free Cash Flow | 12.18 |
| Earnings Yield | -12.36% |
| Market Cap | 1.667B |
| PEGY Ratio | -0.4927 |
| Operating PE Ratio | 28.90 |