Free Trial

Knowles (KN) Stock Chart & Stock Price History

Knowles logo
$21.32 -0.40 (-1.82%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$21.34 +0.02 (+0.09%)
As of 08/29/2025 06:09 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 increased 15.58%, with a year-to-date return of 7.00%. In the past month, the stock has increased 3.52%, reflecting recent market activity.

As of the latest close, Knowles traded at $21.33 with a market cap of $1.83 billion and volume of 398,894 shares. Five years ago, the stock traded at $15.26, representing a 39.74% increase over that period. At the time, it had a market cap of $1.41 billion and a volume of 373,714 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.16%
1 Month
Performance
+3.52%
3 Month
Performance
+29.95%
Year-To-Date
Performance
+7.00%
1 Year
Performance
+15.58%
5 Year
Performance
+39.74%

KN Stock Chart for Saturday, August, 30, 2025

Knowles Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$21.69$21.33
-1.70%
$21.72$21.25398,894 shs$1.83 billion
08/28/2025$21.56$21.69
+0.61%
$21.74$21.46382,623 shs$1.86 billion
08/27/2025$21.45$21.56
+0.55%
$21.59$21.26341,603 shs$1.85 billion
08/26/2025$21.36$21.45
+0.40%
$21.63$21.33537,727 shs$1.84 billion
08/25/2025$21.61$21.36
-1.15%
$21.69$21.33592,378 shs$1.83 billion
08/22/2025$20.33$21.61
+6.31%
$21.69$20.50750,827 shs$1.86 billion
08/21/2025$20.32$20.33
+0.03%
$20.46$20.10392,268 shs$1.75 billion
08/20/2025$20.55$20.32
-1.10%
$20.60$20.11407,452 shs$1.75 billion
08/19/2025$20.58$20.55
-0.19%
$20.82$20.45469,186 shs$1.76 billion
08/18/2025$20.30$20.58
+1.40%
$20.74$20.15443,003 shs$1.77 billion
08/15/2025$20.66$20.30
-1.72%
$20.67$20.08616,782 shs$1.74 billion
08/14/2025$21.05$20.66
-1.88%
$20.87$20.34437,311 shs$1.77 billion
08/13/2025$20.59$21.05
+2.26%
$21.08$20.51461,240 shs$1.81 billion
08/12/2025$19.71$20.59
+4.44%
$20.61$19.84559,851 shs$1.77 billion
08/11/2025$19.93$19.71
-1.08%
$20.16$19.67575,724 shs$1.69 billion
08/08/2025$19.60$19.93
+1.67%
$20.01$19.62488,971 shs$1.71 billion
08/07/2025$19.52$19.60
+0.42%
$19.87$19.29600,628 shs$1.68 billion
08/06/2025$19.95$19.52
-2.17%
$19.97$19.47731,713 shs$1.68 billion
08/05/2025$19.97$19.95
-0.10%
$20.15$19.61609,239 shs$1.71 billion
08/04/2025$19.84$19.97
+0.66%
$20.14$19.83617,647 shs$1.72 billion
08/01/2025$20.27$19.84
-2.12%
$20.09$19.48777,545 shs$1.73 billion
07/31/2025$20.60$20.27
-1.60%
$20.57$20.07869,767 shs$1.76 billion
07/30/2025$20.85$20.60
-1.20%
$21.18$20.55993,075 shs$1.79 billion
07/29/2025$20.85$20.85$21.37$20.77910,410 shs$1.81 billion

This page (NYSE:KN) was last updated on 8/30/2025 by MarketBeat.com Staff
From Our Partners