Knowles (KN) Price: 33.00

Knowles Corp. (KN)

33.00 -0.99 (-2.91%) USD | NYSE | Nov 13, 16:00

32.63 -0.37 (-1.12%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2014. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	33.53	34.10	32.65	33.00	455173.0
Nov 12, 2026	33.15	34.30	32.24	33.99	626227.0
Nov 11, 2026	34.00	34.16	33.42	33.81	462027.0
Nov 10, 2026	32.78	33.23	32.32	32.74	618968.0
Nov 09, 2026	32.03	33.17	31.86	33.03	921185.0
Nov 06, 2026	31.67	31.90	30.74	31.27	1.021M
Nov 05, 2026	32.55	32.84	30.22	30.33	1.130M
Nov 04, 2026	33.37	34.36	32.06	33.70	1.156M
Nov 03, 2026	33.95	34.66	33.56	34.00	720800.0
Nov 02, 2026	33.68	34.53	32.85	32.87	944859.0
Oct 30, 2026	33.63	34.06	32.47	32.87	886792.0
Oct 29, 2026	34.40	35.41	34.40	34.97	648712.0
Oct 28, 2026	34.75	35.12	34.08	34.74	757202.0
Oct 27, 2026	33.33	34.16	32.98	34.10	1.152M
Oct 26, 2026	32.41	33.16	31.51	32.65	960267.0
Oct 23, 2026	34.67	35.48	31.81	32.17	1.441M
Oct 22, 2026	34.00	34.36	32.56	33.38	1.193M
Oct 21, 2026	34.70	35.07	34.28	34.92	710376.0
Oct 20, 2026	35.04	35.04	33.87	34.32	874416.0
Oct 19, 2026	34.40	34.78	33.79	34.64	784826.0
Oct 16, 2026	34.05	34.32	33.45	33.50	596068.0
Oct 15, 2026	33.90	34.57	32.68	34.57	718780.0
Oct 14, 2026	35.89	36.26	34.44	34.88	754830.0
Oct 13, 2026	36.03	36.70	35.34	36.58	469859.0
Oct 12, 2026	37.13	37.51	36.45	36.52	489386.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks