Free Trial

Knowles (KN) Stock Chart & Stock Price History

Knowles logo
$16.21 -0.24 (-1.44%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$16.22 +0.00 (+0.01%)
As of 05/23/2025 05:41 PM 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

The Knowles (KN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.04%, with a year-to-date return of -18.65%. In the past month, the stock has increased 0.83%, reflecting recent market activity.

As of the latest close, Knowles traded at $16.21 with a market cap of $1.41 billion and volume of 463,705 shares. Five years ago, the stock traded at $14.43, representing a 12.36% increase over that period. At the time, it had a market cap of $1.32 billion and a volume of 321,650 shares.

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.

5 Day
Performance
-3.55%
1 Month
Performance
+0.83%
3 Month
Performance
-6.09%
Year-To-Date
Performance
-18.65%
1 Year
Performance
-7.04%
5 Year
Performance
+12.36%

KN Stock Chart for Sunday, May, 25, 2025

Knowles Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$16.44$16.21
-1.40%
$16.34$16.09463,705 shs$1.41 billion
05/22/2025$16.48$16.44
-0.19%
$16.64$16.41502,910 shs$1.43 billion
05/21/2025$16.81$16.48
-1.99%
$16.74$16.42514,648 shs$1.43 billion
05/20/2025$16.94$16.81
-0.77%
$17.03$16.68554,305 shs$1.46 billion
05/19/2025$17.12$16.94
-1.02%
$17.01$16.80531,520 shs$1.47 billion
05/16/2025$17.05$17.12
+0.38%
$17.15$16.96778,157 shs$1.49 billion
05/15/2025$17.08$17.05
-0.18%
$17.28$16.82659,451 shs$1.48 billion
05/14/2025$17.38$17.08
-1.73%
$17.35$16.99704,536 shs$1.49 billion
05/13/2025$17.26$17.38
+0.70%
$17.62$17.18547,363 shs$1.51 billion
05/12/2025$16.42$17.26
+5.12%
$17.57$17.16701,948 shs$1.50 billion
05/09/2025$16.38$16.42
+0.23%
$16.60$16.34593,013 shs$1.43 billion
05/08/2025$16.05$16.38
+2.07%
$16.66$16.19616,714 shs$1.42 billion
05/07/2025$16.17$16.05
-0.76%
$16.32$15.85732,616 shs$1.40 billion
05/06/2025$16.34$16.17
-1.03%
$16.28$15.99383,161 shs$1.42 billion
05/05/2025$16.45$16.34
-0.66%
$16.43$16.07662,636 shs$1.43 billion
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

This page (NYSE:KN) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners