Knowles Corp (KN)
16.14
+0.16
(+1.00%)
USD |
NYSE |
Apr 24, 16:00
16.14
0.00 (0.00%)
Pre-Market: 20:00
Knowles Price: 16.14 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 16.00 | 16.17 | 15.90 | 16.14 | 491855.0 |
Apr 23, 2024 | 15.66 | 16.02 | 15.64 | 15.98 | 509465.0 |
Apr 22, 2024 | 15.34 | 15.62 | 15.34 | 15.60 | 535208.0 |
Apr 19, 2024 | 15.19 | 15.45 | 15.13 | 15.26 | 557750.0 |
Apr 18, 2024 | 15.48 | 15.58 | 15.24 | 15.27 | 547712.0 |
Apr 17, 2024 | 15.63 | 15.69 | 15.40 | 15.51 | 564564.0 |
Apr 16, 2024 | 15.45 | 15.68 | 15.34 | 15.55 | 404665.0 |
Apr 15, 2024 | 15.86 | 15.88 | 15.40 | 15.57 | 456691.0 |
Apr 12, 2024 | 15.94 | 16.07 | 15.70 | 15.81 | 435351.0 |
Apr 11, 2024 | 15.79 | 16.15 | 15.70 | 16.15 | 455398.0 |
Apr 10, 2024 | 15.82 | 15.88 | 15.56 | 15.73 | 539736.0 |
Apr 09, 2024 | 16.14 | 16.34 | 16.12 | 16.27 | 271519.0 |
Apr 08, 2024 | 16.05 | 16.23 | 15.94 | 16.04 | 332210.0 |
Apr 05, 2024 | 15.90 | 16.03 | 15.74 | 15.92 | 676310.0 |
Apr 04, 2024 | 16.28 | 16.35 | 15.94 | 15.96 | 544627.0 |
Apr 03, 2024 | 15.98 | 16.19 | 15.84 | 16.10 | 478151.0 |
Apr 02, 2024 | 16.00 | 16.30 | 15.77 | 16.10 | 1.026M |
Apr 01, 2024 | 16.17 | 16.36 | 16.01 | 16.14 | 441149.0 |
Mar 28, 2024 | 15.71 | 16.14 | 15.71 | 16.10 | 831150.0 |
Mar 27, 2024 | 15.35 | 15.78 | 15.35 | 15.70 | 522610.0 |
Mar 26, 2024 | 15.46 | 15.46 | 15.20 | 15.20 | 704525.0 |
Mar 25, 2024 | 15.41 | 15.47 | 15.26 | 15.34 | 369983.0 |
Mar 22, 2024 | 15.53 | 15.62 | 15.31 | 15.37 | 245804.0 |
Mar 21, 2024 | 15.59 | 15.71 | 15.52 | 15.57 | 457816.0 |
Mar 20, 2024 | 15.14 | 15.56 | 15.08 | 15.43 | 351943.0 |
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
17.87
Average
17.59
Median
Feb 19 2020
Price Benchmarks
Adtran Holdings Inc | 4.75 |
Cisco Systems Inc | 48.35 |
Aviat Networks Inc | 32.78 |
PowerFleet Inc | 4.22 |
Moving iMage Technologies Inc | 0.557 |
Price Related Metrics
PE Ratio | 20.43 |
PS Ratio | 2.083 |
Price to Book Value | 1.399 |
Price to Free Cash Flow | 13.93 |
Earnings Yield | 4.89% |
Market Cap | 1.447B |
Operating PE Ratio | 27.00 |
Normalized PE Ratio | 19.69 |