Free Trial

Knowles (KN) Stock Chart & Stock Price History

Knowles logo
$16.45 +0.45 (+2.81%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$16.22 -0.23 (-1.40%)
As of 08:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Knowles Stock Price Performance

5 Day
Performance
+4.51%
1 Month
Performance
+29.12%
3 Month
Performance
-12.48%
6 Month
Performance
-7.64%
Year-To-Date
Performance
-17.46%
1 Year
Performance
-0.72%
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.

KN Stock Chart for Monday, May, 5, 2025

Knowles Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$16.03$16.45
+2.62%
$16.58$16.23509,913 shs$1.44 billion
05/01/2025$15.74$16.03
+1.84%
$16.10$15.82613,780 shs$1.41 billion
04/30/2025$15.97$15.74
-1.43%
$15.81$15.43782,092 shs$1.38 billion
04/29/2025$16.04$15.97
-0.45%
$16.05$15.85718,152 shs$1.40 billion
04/28/2025$16.08$16.04
-0.25%
$16.21$15.71734,923 shs$1.41 billion
04/25/2025$15.64$16.08
+2.81%
$16.10$15.311.46 million shs$1.41 billion
04/24/2025$14.87$15.64
+5.18%
$15.69$14.89816,414 shs$1.37 billion
04/23/2025$14.38$14.87
+3.41%
$15.28$14.78819,299 shs$1.30 billion
04/22/2025$14.27$14.38
+0.77%
$14.67$14.31954,205 shs$1.26 billion
04/21/2025$14.41$14.27
-0.94%
$14.33$14.10950,547 shs$1.25 billion
04/18/2025$14.41$14.41$14.46$14.191.19 million shs$1.26 billion
04/17/2025$14.23$14.41
+1.24%
$14.46$14.191.19 million shs$1.26 billion
04/16/2025$14.47$14.23
-1.68%
$14.51$13.87826,820 shs$1.25 billion
04/15/2025$14.61$14.47
-0.94%
$14.73$14.351.05 million shs$1.27 billion
04/14/2025$14.57$14.61
+0.25%
$15.00$14.37868,392 shs$1.28 billion
04/11/2025$14.58$14.57
-0.01%
$14.68$14.09925,551 shs$1.28 billion
04/10/2025$15.12$14.58
-3.60%
$14.69$14.151.40 million shs$1.28 billion
04/09/2025$12.88$15.12
+17.44%
$15.23$12.771.71 million shs$1.33 billion
04/09/2025$12.88$15.12
+17.44%
$15.23$12.771.71 million shs$1.33 billion
04/08/2025$13.08$12.88
-1.54%
$13.76$12.701.32 million shs$1.13 billion
04/08/2025$13.08$12.88
-1.54%
$13.76$12.701.32 million shs$1.13 billion
04/07/2025$12.74$13.08
+2.64%
$13.55$12.191.41 million shs$1.15 billion
04/04/2025$13.48$12.74
-5.48%
$12.96$12.241.12 million shs$1.12 billion

This page (NYSE:KN) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners