Knowles Corp. (KN)
32.60
-0.72
(-2.16%)
USD |
NYSE |
Aug 24, 16:00
32.10
-0.50
(-1.53%)
Pre-Market: 20:00
Knowles Price : 32.60 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 39.37 | 40.82 | 38.77 | 39.39 | 829043.0 |
| Aug 05, 2026 | 40.04 | 40.73 | 39.50 | 39.53 | 787407.0 |
| Aug 04, 2026 | 38.47 | 40.58 | 38.40 | 40.40 | 1.222M |
| Aug 03, 2026 | 35.92 | 37.70 | 35.31 | 37.48 | 782247.0 |
| Jul 31, 2026 | 37.11 | 37.36 | 35.98 | 36.59 | 771567.0 |
| Jul 30, 2026 | 35.66 | 36.59 | 35.66 | 36.08 | 771585.0 |
| Jul 29, 2026 | 35.84 | 36.10 | 34.07 | 34.56 | 1.450M |
| Jul 28, 2026 | 36.49 | 36.62 | 35.05 | 35.91 | 1.445M |
| Jul 27, 2026 | 37.50 | 38.16 | 35.77 | 37.36 | 1.598M |
| Jul 24, 2026 | 38.96 | 39.29 | 36.75 | 37.58 | 2.876M |
| Jul 23, 2026 | 36.31 | 39.68 | 36.31 | 38.81 | 2.277M |
| Jul 22, 2026 | 36.42 | 37.26 | 36.42 | 36.61 | 568629.0 |
| Jul 21, 2026 | 36.60 | 37.24 | 36.30 | 37.06 | 451360.0 |
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. | 0.9366 |
| Arlo Technologies, Inc. | 13.09 |
| Advanced Energy Industries, Inc. | 274.67 |
| Amphenol Corp. | 155.55 |
| Belden, Inc. | 116.76 |
Price Related Metrics
| PE Ratio | 42.05 |
| PS Ratio | 4.497 |
| PEG Ratio | 0.1734 |
| Price to Book Value | 3.500 |
| Price to Free Cash Flow | 44.97 |
| Earnings Yield | 2.38% |
| Market Cap | 2.784B |
| PEGY Ratio | 0.1734 |
| Operating PE Ratio | 30.74 |
| Normalized PE Ratio | 41.50 |