Knowles Corp. (KN)
36.92
+1.51
(+4.26%)
USD |
NYSE |
Sep 11, 16:00
36.21
-0.71
(-1.92%)
Pre-Market: 06:48
Knowles Price : 36.92 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 35.41 | 37.06 | 35.41 | 36.92 | 668592.0 |
| Sep 10, 2026 | 35.39 | 35.76 | 35.04 | 35.41 | 604493.0 |
| Sep 09, 2026 | 35.53 | 35.94 | 35.43 | 35.84 | 473907.0 |
| Sep 08, 2026 | 35.75 | 36.06 | 35.30 | 35.62 | 514789.0 |
| Sep 04, 2026 | 35.05 | 35.56 | 34.94 | 35.49 | 524283.0 |
| Sep 03, 2026 | 34.02 | 34.84 | 33.60 | 34.76 | 557331.0 |
| Sep 02, 2026 | 34.27 | 35.11 | 33.71 | 34.47 | 932064.0 |
| Sep 01, 2026 | 33.72 | 34.58 | 33.44 | 34.33 | 798309.0 |
| Aug 31, 2026 | 34.26 | 34.54 | 33.96 | 34.18 | 655381.0 |
| Aug 28, 2026 | 34.97 | 35.14 | 34.16 | 34.23 | 745610.0 |
| Aug 27, 2026 | 34.91 | 34.97 | 34.01 | 34.96 | 702646.0 |
| Aug 26, 2026 | 33.81 | 34.66 | 33.64 | 34.54 | 566107.0 |
| Aug 25, 2026 | 33.47 | 33.80 | 32.83 | 33.64 | 753895.0 |
| Aug 24, 2026 | 33.13 | 33.22 | 32.16 | 32.60 | 1.393M |
| Aug 21, 2026 | 34.35 | 34.44 | 33.12 | 33.32 | 1.337M |
| Aug 20, 2026 | 34.72 | 34.79 | 33.87 | 34.01 | 897578.0 |
| Aug 19, 2026 | 36.59 | 36.61 | 34.60 | 34.79 | 670733.0 |
| Aug 18, 2026 | 37.88 | 38.25 | 35.44 | 36.06 | 1.012M |
| Aug 17, 2026 | 38.87 | 39.70 | 38.87 | 38.99 | 606987.0 |
| Aug 14, 2026 | 37.86 | 39.24 | 37.72 | 38.51 | 624113.0 |
| Aug 13, 2026 | 38.93 | 39.24 | 37.65 | 37.80 | 540329.0 |
| Aug 12, 2026 | 39.43 | 39.69 | 38.79 | 39.02 | 688009.0 |
| Aug 11, 2026 | 38.94 | 39.46 | 38.50 | 38.57 | 464377.0 |
| Aug 10, 2026 | 39.24 | 39.69 | 38.22 | 38.26 | 452163.0 |
| Aug 07, 2026 | 39.84 | 40.39 | 38.83 | 39.08 | 719839.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Kustom Entertainment, Inc. | 0.6702 |
| Arlo Technologies, Inc. | 13.19 |
| Advanced Energy Industries, Inc. | 287.25 |
| Amphenol Corp. | 83.92 |
| Belden, Inc. | 122.26 |
Price Related Metrics
| PE Ratio | 47.63 |
| PS Ratio | 5.093 |
| PEG Ratio | 0.1964 |
| Price to Book Value | 3.964 |
| Price to Free Cash Flow | 50.93 |
| Earnings Yield | 2.10% |
| Market Cap | 3.153B |
| PEGY Ratio | 0.1964 |
| Operating PE Ratio | 34.81 |
| Normalized PE Ratio | 47.00 |