Knowles Corp. (KN)
37.33
-0.88
(-2.30%)
USD |
NYSE |
Jun 10, 16:00
37.33
0.00 (0.00%)
After-Hours: 20:00
Knowles Price : 37.33 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 38.88 | 39.36 | 36.51 | 38.21 | 1.097M |
| Jun 08, 2026 | 38.00 | 39.06 | 37.70 | 38.22 | 1.070M |
| Jun 05, 2026 | 38.56 | 38.97 | 36.84 | 37.26 | 899717.0 |
| Jun 04, 2026 | 37.90 | 39.72 | 37.32 | 39.36 | 1.018M |
| Jun 03, 2026 | 39.30 | 39.92 | 38.66 | 38.69 | 868164.0 |
| Jun 02, 2026 | 38.22 | 39.60 | 38.11 | 39.21 | 872117.0 |
| Jun 01, 2026 | 36.99 | 37.93 | 36.64 | 37.81 | 865353.0 |
| May 29, 2026 | 38.20 | 38.56 | 37.16 | 37.41 | 1.121M |
| May 28, 2026 | 37.84 | 38.28 | 37.12 | 37.97 | 1.082M |
| May 27, 2026 | 38.19 | 38.20 | 36.44 | 37.62 | 986908.0 |
| May 26, 2026 | 37.59 | 38.40 | 37.16 | 38.24 | 1.300M |
| May 22, 2026 | 35.65 | 36.75 | 35.53 | 36.66 | 722427.0 |
| May 21, 2026 | 35.17 | 35.58 | 34.76 | 35.23 | 663605.0 |
| May 20, 2026 | 34.50 | 35.36 | 34.46 | 35.24 | 770259.0 |
| May 19, 2026 | 33.88 | 34.49 | 33.26 | 34.07 | 1.115M |
| May 18, 2026 | 35.44 | 35.86 | 34.12 | 34.55 | 816883.0 |
| May 15, 2026 | 34.84 | 35.25 | 34.26 | 35.12 | 1.381M |
| May 14, 2026 | 36.80 | 36.80 | 35.38 | 35.92 | 843284.0 |
| May 13, 2026 | 35.81 | 37.08 | 35.35 | 36.62 | 1.214M |
| May 12, 2026 | 35.84 | 35.98 | 34.35 | 35.25 | 1.566M |
| May 11, 2026 | 35.60 | 36.41 | 35.10 | 36.26 | 1.722M |
| May 08, 2026 | 34.19 | 35.35 | 34.03 | 35.28 | 1.162M |
| May 07, 2026 | 34.28 | 34.36 | 33.75 | 33.81 | 934066.0 |
| May 06, 2026 | 34.10 | 34.67 | 33.59 | 33.96 | 1.102M |
| May 05, 2026 | 32.26 | 33.56 | 32.04 | 33.28 | 1.353M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Corning, Inc. | 168.06 |
| Research Frontiers, Inc. | 0.74 |
| Kustom Entertainment, Inc. | 1.70 |
| CPS Technologies Corp. | 6.80 |
| Lightwave Logic, Inc. | 9.225 |
Price Related Metrics
| PE Ratio | 57.20 |
| PS Ratio | 5.320 |
| Price to Book Value | 4.094 |
| Price to Free Cash Flow | 44.70 |
| Earnings Yield | 1.75% |
| Market Cap | 3.194B |
| Operating PE Ratio | 37.95 |
| Normalized PE Ratio | 54.09 |