Knowles Corp (KN)
17.76
+0.91
(+5.40%)
USD |
NYSE |
May 26, 16:00
17.74
-0.02
(-0.11%)
Pre-Market: 20:00
Knowles Price: 17.76 for May 26, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 26, 2023 | 16.92 | 17.76 | 16.92 | 17.76 | 893834.0 |
| May 25, 2023 | 16.36 | 17.18 | 16.36 | 16.85 | 1.528M |
| May 24, 2023 | 16.59 | 16.66 | 16.14 | 16.34 | 1.013M |
| May 23, 2023 | 16.58 | 17.10 | 16.58 | 16.68 | 932778.0 |
| May 22, 2023 | 16.23 | 16.64 | 16.05 | 16.58 | 1.016M |
| May 19, 2023 | 16.50 | 16.50 | 16.02 | 16.22 | 1.006M |
| May 18, 2023 | 16.47 | 16.69 | 16.34 | 16.34 | 925922.0 |
| May 17, 2023 | 16.26 | 16.58 | 16.17 | 16.45 | 614607.0 |
| May 16, 2023 | 16.21 | 16.42 | 16.08 | 16.17 | 482499.0 |
| May 15, 2023 | 16.25 | 16.56 | 15.99 | 16.36 | 549945.0 |
| May 12, 2023 | 16.16 | 16.28 | 15.98 | 16.15 | 452837.0 |
| May 11, 2023 | 16.09 | 16.29 | 15.98 | 16.05 | 875405.0 |
| May 10, 2023 | 16.16 | 16.23 | 15.91 | 16.20 | 677924.0 |
| May 09, 2023 | 15.46 | 15.94 | 15.35 | 15.87 | 521578.0 |
| May 08, 2023 | 16.20 | 16.26 | 15.68 | 15.72 | 528596.0 |
| May 05, 2023 | 16.16 | 16.33 | 16.06 | 16.26 | 699251.0 |
| May 04, 2023 | 16.03 | 16.11 | 15.86 | 15.98 | 545434.0 |
| May 03, 2023 | 16.43 | 16.50 | 16.09 | 16.21 | 802829.0 |
| May 02, 2023 | 16.53 | 16.66 | 16.09 | 16.39 | 849535.0 |
| May 01, 2023 | 16.79 | 17.02 | 16.56 | 16.71 | 816158.0 |
| Apr 28, 2023 | 16.67 | 18.12 | 16.50 | 16.88 | 1.661M |
| Apr 27, 2023 | 15.75 | 15.84 | 15.48 | 15.82 | 413867.0 |
| Apr 26, 2023 | 15.58 | 15.79 | 15.54 | 15.64 | 428127.0 |
| Apr 25, 2023 | 15.90 | 16.06 | 15.65 | 15.65 | 507824.0 |
| Apr 24, 2023 | 16.34 | 16.43 | 16.00 | 16.03 | 340250.0 |
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
17.80
Average
17.56
Median
Price Benchmarks
| Adtran Inc | 9.05 |
| Cisco Systems Inc | 49.86 |
| Aviat Networks Inc | 31.15 |
| Wireless Telecom Group Inc | 2.06 |
| Moving iMage Technologies Inc | 1.10 |
Price Related Metrics
| PS Ratio | 2.300 |
| Price to Book Value | 1.644 |
| Price to Free Cash Flow | 20.81 |
| Earnings Yield | -27.87% |
| Market Cap | 1.623B |
| Operating PE Ratio | 43.05 |