Knowles Corp (KN)
19.22
+0.40 (+2.13%)
USD |
NYSE |
May 17, 11:05
Knowles Price: 19.22 for May 17, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2022 | 18.83 | 18.97 | 18.68 | 18.82 | 520138.0 |
| May 13, 2022 | 18.36 | 19.01 | 18.34 | 18.96 | 1.062M |
| May 12, 2022 | 18.39 | 18.46 | 18.00 | 18.26 | 708574.0 |
| May 11, 2022 | 18.74 | 19.05 | 18.46 | 18.48 | 656840.0 |
| May 10, 2022 | 18.80 | 18.92 | 18.52 | 18.74 | 900428.0 |
| May 09, 2022 | 19.04 | 19.23 | 18.51 | 18.62 | 948889.0 |
| May 06, 2022 | 18.94 | 19.36 | 18.82 | 19.26 | 844630.0 |
| May 05, 2022 | 19.20 | 19.30 | 18.78 | 19.00 | 800483.0 |
| May 04, 2022 | 19.00 | 19.45 | 18.86 | 19.44 | 1.001M |
| May 03, 2022 | 18.75 | 19.16 | 18.68 | 18.95 | 1.109M |
| May 02, 2022 | 18.45 | 18.72 | 18.32 | 18.70 | 1.279M |
| Apr 29, 2022 | 18.78 | 19.12 | 18.34 | 18.52 | 1.959M |
| Apr 28, 2022 | 18.43 | 18.64 | 18.20 | 18.56 | 809869.0 |
| Apr 27, 2022 | 18.15 | 18.45 | 18.12 | 18.25 | 995284.0 |
| Apr 26, 2022 | 18.64 | 18.72 | 18.20 | 18.25 | 839920.0 |
| Apr 25, 2022 | 18.58 | 18.76 | 18.42 | 18.75 | 1.040M |
| Apr 22, 2022 | 18.72 | 18.80 | 18.63 | 18.66 | 640047.0 |
| Apr 21, 2022 | 19.24 | 19.26 | 18.78 | 18.88 | 686185.0 |
| Apr 20, 2022 | 19.22 | 19.37 | 19.04 | 19.13 | 462113.0 |
| Apr 19, 2022 | 18.95 | 19.20 | 18.95 | 19.08 | 537982.0 |
| Apr 18, 2022 | 18.79 | 19.02 | 18.78 | 18.92 | 795161.0 |
| Apr 14, 2022 | 19.17 | 19.28 | 18.84 | 18.89 | 565033.0 |
| Apr 13, 2022 | 19.00 | 19.37 | 19.00 | 19.21 | 678050.0 |
| Apr 12, 2022 | 19.30 | 19.48 | 19.07 | 19.08 | 970068.0 |
| Apr 11, 2022 | 19.27 | 19.50 | 19.12 | 19.15 | 872532.0 |
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
11.00
Minimum
Apr 24 2018
23.59
Maximum
Jan 04 2022
17.55
Average
17.12
Median
Price Benchmarks
| Viavi Solutions Inc | 14.46 |
| KVH Industries Inc | 7.835 |
| Tessco Technologies Inc | 6.22 |
| Adtran Inc | 17.92 |
| Hewlett Packard Enterprise Co | 16.56 |
Price Related Metrics
| PE Ratio | 11.65 |
| PS Ratio | 2.090 |
| PEG Ratio | 0.0258 |
| Price to Book Value | 1.196 |
| Price to Free Cash Flow | 19.52 |
| Earnings Yield | 8.58% |
| Market Cap | 1.764B |
| PEGY Ratio | 0.0258 |
| Operating PE Ratio | 14.00 |
| Normalized PE Ratio | 11.05 |