Free Trial

Knowles (KN) Stock Chart & Stock Price History

Knowles logo
$19.92 +0.29 (+1.45%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$19.94 +0.02 (+0.10%)
As of 08/8/2025 04:10 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 16.73%, with a year-to-date return of -0.03%. In the past month, the stock has increased 9.72%, reflecting recent market activity.

As of the latest close, Knowles traded at $19.93 with a market cap of $1.71 billion and volume of 488,971 shares. Five years ago, the stock traded at $15.78, representing a 26.27% increase over that period. At the time, it had a market cap of $1.46 billion and a volume of 537,920 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
-0.23%
1 Month
Performance
+9.72%
3 Month
Performance
+21.35%
Year-To-Date
Performance
-0.03%
1 Year
Performance
+16.73%
5 Year
Performance
+26.27%

KN Stock Chart for Saturday, August, 9, 2025

Knowles Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/28/2025$20.42$20.85
+2.11%
$20.87$20.201.40 million shs$1.81 billion
07/25/2025$18.64$20.42
+9.57%
$20.80$19.282.02 million shs$1.78 billion
07/24/2025$19.01$18.64
-1.95%
$19.08$18.451.16 million shs$1.62 billion
07/23/2025$18.45$19.01
+3.03%
$19.01$18.52867,550 shs$1.65 billion
07/22/2025$17.96$18.45
+2.73%
$18.47$17.88834,255 shs$1.60 billion
07/21/2025$17.74$17.96
+1.21%
$18.00$17.76474,133 shs$1.56 billion
07/18/2025$17.84$17.74
-0.57%
$18.02$17.67456,626 shs$1.54 billion
07/17/2025$17.61$17.84
+1.35%
$17.95$17.53544,880 shs$1.55 billion
07/16/2025$17.53$17.61
+0.43%
$17.69$17.34523,068 shs$1.53 billion
07/15/2025$18.04$17.53
-2.80%
$18.25$17.52446,328 shs$1.52 billion
07/14/2025$18.36$18.04
-1.74%
$18.30$17.79564,148 shs$1.57 billion
07/11/2025$18.42$18.36
-0.35%
$18.46$18.23410,748 shs$1.60 billion
07/10/2025$18.16$18.42
+1.43%
$18.59$18.10434,343 shs$1.60 billion
07/09/2025$18.05$18.16
+0.61%
$18.23$17.86400,858 shs$1.58 billion
07/08/2025$17.75$18.05
+1.69%
$18.29$17.86463,556 shs$1.57 billion

This page (NYSE:KN) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners