Free Trial

Knowles (KN) Stock Chart & Stock Price History

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free KN Stock Alerts
$17.50
-0.19 (-1.07%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Knowles Stock Price Performance

5 Day
Performance
-0.11%
1 Month
Performance
+2.58%
3 Month
Performance
+5.77%
6 Month
Performance
+9.10%
Year-To-Date
Performance
-2.29%
1 Year
Performance
-0.23%
Receive KN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Knowles and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

KN Stock Chart for Saturday, June, 8, 2024

KN Chart by TradingView

Knowles Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$17.68$17.50
-1.02%		$17.75$17.47484,305 shs$1.57 billion
06/06/2024$17.56$17.68
+0.71%		$17.79$17.63642,634 shs$1.59 billion
06/05/2024$17.23$17.56
+1.89%		$17.73$17.27627,573 shs$1.58 billion
06/04/2024$17.55$17.23
-1.82%		$17.55$17.21326,646 shs$1.55 billion
06/03/2024$17.52$17.55
+0.17%		$17.73$17.48445,097 shs$1.57 billion
05/31/2024$17.53$17.51
-0.11%		$17.84$17.40683,980 shs$1.57 billion
05/30/2024$17.24$17.53
+1.71%		$17.77$17.38588,025 shs$1.57 billion
05/29/2024$17.29$17.24
-0.29%		$17.31$16.99575,078 shs$1.55 billion
05/28/2024$17.44$17.29
-0.89%		$17.48$17.23447,670 shs$1.55 billion
05/27/2024$17.44$17.44$17.65$17.42410,100 shs$1.57 billion
05/24/2024$17.46$17.44
-0.09%		$17.65$17.43410,193 shs$1.57 billion
05/23/2024$17.59$17.46
-0.77%		$17.69$17.35623,469 shs$1.57 billion
05/22/2024$17.40$17.59
+1.12%		$17.86$17.43869,343 shs$1.58 billion
05/21/2024$17.48$17.40
-0.49%		$17.50$17.32357,229 shs$1.56 billion
05/20/2024$17.42$17.48
+0.34%		$17.69$17.38474,687 shs$1.57 billion
05/17/2024$17.59$17.40
-1.08%		$17.81$17.39684,144 shs$1.56 billion
05/16/2024$17.42$17.59
+0.98%		$17.62$17.41430,050 shs$1.58 billion
05/15/2024$17.47$17.42
-0.26%		$17.70$17.39567,037 shs$1.56 billion
05/14/2024$17.51$17.47
-0.26%		$17.85$17.46662,173 shs$1.57 billion
05/13/2024$17.25$17.51
+1.51%		$17.61$17.35563,052 shs$1.57 billion
05/10/2024$17.43$17.25
-1.03%		$17.48$17.23741,364 shs$1.55 billion
05/09/2024$17.08$17.43
+2.05%		$17.46$16.98472,952 shs$1.56 billion
05/08/2024$17.06$17.08
+0.12%		$17.15$16.93450,168 shs$1.53 billion
05/07/2024$16.71$17.06
+2.09%		$17.22$16.71661,538 shs$1.53 billion
05/06/2024$16.57$16.71
+0.84%		$17.00$16.68459,369 shs$1.50 billion
05/03/2024$16.21$16.57
+2.22%		$16.65$16.32573,414 shs$1.49 billion
05/02/2024$15.80$16.21
+2.63%		$16.73$15.43790,385 shs$1.45 billion
05/01/2024$15.84$15.80
-0.28%		$16.14$15.76573,463 shs$1.42 billion
04/30/2024$16.22$15.84
-2.34%		$16.26$15.83625,943 shs$1.42 billion
04/29/2024$16.03$16.22
+1.19%		$16.31$15.99593,437 shs$1.45 billion
04/26/2024$15.89$16.03
+0.88%		$16.14$15.91341,556 shs$1.44 billion
04/25/2024$16.14$15.89
-1.55%		$16.02$15.71485,362 shs$1.42 billion
04/24/2024$15.98$16.14
+1.00%		$16.17$15.90491,855 shs$1.45 billion
04/23/2024$15.60$15.98
+2.44%		$16.02$15.64509,465 shs$1.43 billion
04/22/2024$15.26$15.60
+2.23%		$15.62$15.34534,768 shs$1.40 billion
04/19/2024$15.27$15.27
-0.03%		$15.44$15.13557,750 shs$1.37 billion
04/18/2024$15.52$15.27
-1.61%		$15.51$15.25547,712 shs$1.37 billion
04/17/2024$15.55$15.52
-0.19%		$15.69$15.41564,564 shs$1.39 billion
04/16/2024$15.58$15.55
-0.16%		$15.68$15.34404,665 shs$1.39 billion
04/15/2024$15.81$15.58
-1.49%		$15.88$15.41456,691 shs$1.40 billion
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/12/2024$16.15$15.81
-2.11%		$16.07$15.71435,351 shs$1.42 billion
04/11/2024$15.74$16.15
+2.60%		$16.15$15.70449,042 shs$1.45 billion
04/10/2024$16.27$15.74
-3.26%		$15.87$15.56539,726 shs$1.41 billion
04/09/2024$16.04$16.27
+1.43%		$16.34$16.13271,519 shs$1.46 billion
04/08/2024$15.92$16.04
+0.75%		$16.23$15.95332,210 shs$1.44 billion
04/05/2024$15.96$15.92
-0.25%		$16.03$15.75676,310 shs$1.43 billion
04/04/2024$16.10$15.96
-0.84%		$16.35$15.94541,595 shs$1.43 billion
04/03/2024$16.11$16.10
-0.09%		$16.19$15.85477,982 shs$1.44 billion
04/02/2024$16.14$16.11
-0.19%		$16.30$15.771.03 million shs$1.44 billion
04/01/2024$16.10$16.14
+0.25%		$16.36$16.01440,994 shs$1.45 billion
03/29/2024$16.10$16.10$16.14$15.71831,150 shs$1.44 billion
03/28/2024$15.70$16.10
+2.55%		$16.14$15.76831,150 shs$1.44 billion
03/27/2024$15.21$15.70
+3.22%		$15.78$15.35520,996 shs$1.41 billion
03/26/2024$15.34$15.21
-0.85%		$15.46$15.20704,524 shs$1.36 billion
03/25/2024$15.37$15.34
-0.20%		$15.47$15.26369,983 shs$1.37 billion
03/22/2024$15.57$15.37
-1.28%		$15.62$15.31245,804 shs$1.38 billion
03/21/2024$15.45$15.57
+0.81%		$15.71$15.52457,545 shs$1.40 billion
03/20/2024$15.19$15.45
+1.68%		$15.56$15.08351,943 shs$1.38 billion
03/19/2024$15.09$15.19
+0.66%		$15.31$15.00309,909 shs$1.36 billion
03/18/2024$15.23$15.09
-0.92%		$15.46$15.07545,210 shs$1.35 billion
03/15/2024$15.35$15.23
-0.75%		$15.30$15.091.42 million shs$1.37 billion
03/14/2024$15.63$15.35
-1.82%		$15.62$15.21495,509 shs$1.38 billion
03/13/2024$16.00$15.63
-2.31%		$16.08$15.61527,553 shs$1.40 billion
03/12/2024$16.50$16.00
-3.03%		$16.47$15.87491,064 shs$1.43 billion
03/11/2024$16.51$16.50
-0.06%		$16.58$16.36267,043 shs$1.48 billion
03/08/2024$16.55$16.51
-0.21%		$16.84$16.45321,180 shs$1.48 billion
03/07/2024$16.39$16.55
+0.95%		$16.61$16.40491,425 shs$1.48 billion
03/06/2024$16.18$16.39
+1.30%		$16.58$16.30401,532 shs$1.47 billion

Related Companies:
This page (NYSE:KN) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type ...
Porter & Company | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored