Knowles (KN) Stock Chart & Stock Price History → Urgent Nvidia Warning (From Altimetry) (Ad) Free KN Stock Alerts $16.42 +0.21 (+1.30%) (As of 10:38 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Knowles Stock Price Performance5 Day Performance+2.43%1 Month Performance+2.02%3 Month Performance+0.24%6 Month Performance+2.37%Year-To-Date Performance-8.32%1 Year Performance+1.30% 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 Email Address Ad StockEarningsThe AI Stock that’s Disrupting Every IndustryMove over Nvidia. There’s a new hot AI play that has soared 960% in the past year. One high-flying artificial intelligence stock has soared 960% over the past year and may soon become as familiar as Nvidia…Here's the Ticker >>> KN Stock Chart for Friday, May, 3, 2024 KN Chart by TradingView Knowles Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2024$15.80$16.21+2.63%$16.73$15.43790,385 shs$1.45 billion05/01/2024$15.84$15.80-0.28%$16.14$15.76573,463 shs$1.42 billion04/30/2024$16.22$15.84-2.34%$16.26$15.83625,943 shs$1.42 billion04/29/2024$16.03$16.22+1.19%$16.31$15.99593,437 shs$1.45 billion04/26/2024$15.89$16.03+0.88%$16.14$15.91341,556 shs$1.44 billion04/25/2024$16.14$15.89-1.55%$16.02$15.71485,362 shs$1.42 billion Get the Latest News and Ratings for KN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Knowles and its competitors with MarketBeat's FREE daily newsletter. 04/24/2024$15.98$16.14+1.00%$16.17$15.90491,855 shs$1.45 billion04/23/2024$15.60$15.98+2.44%$16.02$15.64509,465 shs$1.43 billion04/22/2024$15.26$15.60+2.23%$15.62$15.34534,768 shs$1.40 billion04/19/2024$15.27$15.27-0.03%$15.44$15.13557,750 shs$1.37 billion04/18/2024$15.52$15.27-1.61%$15.51$15.25547,712 shs$1.37 billion04/17/2024$15.55$15.52-0.19%$15.69$15.41564,564 shs$1.39 billion04/16/2024$15.58$15.55-0.16%$15.68$15.34404,665 shs$1.39 billion04/15/2024$15.81$15.58-1.49%$15.88$15.41456,691 shs$1.40 billion04/12/2024$16.15$15.81-2.11%$16.07$15.71435,351 shs$1.42 billion04/11/2024$15.74$16.15+2.60%$16.15$15.70449,042 shs$1.45 billion04/10/2024$16.27$15.74-3.26%$15.87$15.56539,726 shs$1.41 billion04/09/2024$16.04$16.27+1.43%$16.34$16.13271,519 shs$1.46 billion04/08/2024$15.92$16.04+0.75%$16.23$15.95332,210 shs$1.44 billion04/05/2024$15.96$15.92-0.25%$16.03$15.75676,310 shs$1.43 billion04/04/2024$16.10$15.96-0.84%$16.35$15.94541,595 shs$1.43 billion04/03/2024$16.11$16.10-0.09%$16.19$15.85477,982 shs$1.44 billion04/02/2024$16.14$16.11-0.19%$16.30$15.771.03 million shs$1.44 billion04/01/2024$16.10$16.14+0.25%$16.36$16.01440,994 shs$1.45 billion03/29/2024$16.10$16.10$16.14$15.71831,150 shs$1.44 billion03/28/2024$15.70$16.10+2.55%$16.14$15.76831,150 shs$1.44 billion03/27/2024$15.21$15.70+3.22%$15.78$15.35520,996 shs$1.41 billion03/26/2024$15.34$15.21-0.85%$15.46$15.20704,524 shs$1.36 billion03/25/2024$15.37$15.34-0.20%$15.47$15.26369,983 shs$1.37 billion03/22/2024$15.57$15.37-1.28%$15.62$15.31245,804 shs$1.38 billion03/21/2024$15.45$15.57+0.81%$15.71$15.52457,545 shs$1.40 billion03/20/2024$15.19$15.45+1.68%$15.56$15.08351,943 shs$1.38 billion03/19/2024$15.09$15.19+0.66%$15.31$15.00309,909 shs$1.36 billion03/18/2024$15.23$15.09-0.92%$15.46$15.07545,210 shs$1.35 billion03/15/2024$15.35$15.23-0.75%$15.30$15.091.42 million shs$1.37 billion03/14/2024$15.63$15.35-1.82%$15.62$15.21495,509 shs$1.38 billion03/13/2024$16.00$15.63-2.31%$16.08$15.61527,553 shs$1.40 billion03/12/2024$16.50$16.00-3.03%$16.47$15.87491,064 shs$1.43 billion03/11/2024$16.51$16.50-0.06%$16.58$16.36267,043 shs$1.48 billion03/08/2024$16.55$16.51-0.21%$16.84$16.45321,180 shs$1.48 billionBiden replacement revealed? (Ad)A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report03/07/2024$16.39$16.55+0.95%$16.61$16.40491,425 shs$1.48 billion03/06/2024$16.18$16.39+1.30%$16.58$16.30401,532 shs$1.47 billion03/05/2024$16.50$16.18-1.91%$16.45$16.09423,707 shs$1.45 billion03/04/2024$16.61$16.50-0.69%$16.75$16.41389,512 shs$1.48 billion03/01/2024$16.34$16.61+1.65%$16.75$16.23420,204 shs$1.49 billion02/29/2024$16.26$16.34+0.49%$16.73$16.30795,006 shs$1.46 billion02/28/2024$16.30$16.26-0.25%$16.65$16.13432,576 shs$1.46 billion02/27/2024$16.44$16.30-0.85%$16.66$16.29347,873 shs$1.46 billion02/26/2024$16.56$16.44-0.72%$16.67$16.38315,649 shs$1.47 billion02/23/2024$16.86$16.56-1.75%$16.87$16.56461,964 shs$1.50 billion02/22/2024$16.93$16.86-0.44%$17.05$16.77489,554 shs$1.52 billion02/21/2024$16.75$16.93+1.07%$16.97$16.53654,568 shs$1.53 billion02/20/2024$16.65$16.75+0.60%$16.76$16.35606,273 shs$1.51 billion02/19/2024$16.65$16.65$16.87$16.12777,100 shs$1.50 billion02/16/2024$16.29$16.67+2.30%$16.87$16.16777,193 shs$1.50 billion02/15/2024$15.52$16.29+5.00%$16.36$15.66667,918 shs$1.47 billion02/14/2024$15.38$15.52+0.88%$15.64$15.47649,347 shs$1.40 billion02/13/2024$16.16$15.38-4.83%$15.77$15.25709,682 shs$1.39 billion02/12/2024$16.21$16.16-0.31%$16.58$16.14729,404 shs$1.46 billion02/09/2024$15.91$16.23+2.01%$16.36$15.761.36 million shs$1.47 billion02/08/2024$16.53$15.91-3.72%$16.52$14.971.23 million shs$1.44 billion02/07/2024$16.52$16.53+0.03%$16.53$16.32866,190 shs$1.49 billion02/06/2024$16.39$16.52+0.79%$16.58$16.36329,767 shs$1.49 billion02/05/2024$16.38$16.39+0.06%$16.48$16.06441,080 shs$1.48 billion02/02/2024$16.53$16.38-0.91%$16.52$16.20319,322 shs$1.48 billion Related Companies: ARLO Stock Price Chart COHU Stock Price Chart ACMR Stock Price Chart CTS Stock Price Chart PAR Stock Price Chart VICR Stock Price Chart ZUO Stock Price Chart EVBG Stock Price Chart EXTR Stock Price Chart CSGS Stock Price Chart Receive KN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Knowles and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KN) was last updated on 5/3/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldThe AI stock to buy right nowStockEarningsUrgent Nvidia WarningAltimetryThe A.I. story nobody is telling you (Read ASAP)TradeSmithCould Your Accounts Be Frozen?Allegiance GoldDollar CancelledLear CapitalRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold GroupDid You Get Your Free Bitcoin Yet?Crypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Knowles Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.