Go Pro
→ Trump goes 'all-in' on Grand Canyon energy breakthrough (From Behind the Markets) (Ad)tc pixel Free KN Stock Alerts

Knowles (KN) Stock Chart & Stock Price History

Knowles logo
$36.93 +1.52 (+4.29%)
Closing price 09/11/2026 03:58 PM Eastern
Extended Trading
$36.91 -0.02 (-0.05%)
As of 09/11/2026 07:54 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 Massive. Learn more.
Compare

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 66.69%, with a year-to-date return of 72.32%. In the past month, the stock has decreased 5.41%, reflecting recent market activity.

As of the latest close, Knowles traded at $36.93 with a market cap of $3.15 billion and volume of 668,584 shares. Five years ago, the stock traded at $19.11, representing a 93.24% increase over that period. At the time, it had a market cap of $1.76 billion and a volume of 1.01 million 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+4.20%
1 Month
Performance
-5.41%
3 Month
Performance
-7.39%
Year-To-Date
Performance
+72.32%
1 Year
Performance
+66.69%
5 Year
Performance
+93.24%

KN Stock Chart for Saturday, September, 12, 2026

KN Chart by TradingView

Knowles Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2026$35.50$36.93
+4.03%		$37.06$35.41668,584 shs$3.15 billion
09/10/2026$35.80$35.50
-0.85%		$35.76$35.04604,493 shs$3.03 billion
09/09/2026$35.60$35.80
+0.57%		$35.94$35.43473,904 shs$3.06 billion
09/08/2026$35.44$35.60
+0.45%		$36.06$35.30514,777 shs$3.04 billion
09/07/2026$35.44$35.44$35.56$34.94524,282 shs$3.03 billion
09/04/2026$34.71$35.44
+2.10%		$35.56$34.94524,282 shs$3.03 billion
09/03/2026$34.46$34.71
+0.73%		$34.84$33.60557,330 shs$2.96 billion
09/02/2026$34.35$34.46
+0.32%		$35.11$33.71932,063 shs$2.94 billion
09/01/2026$34.22$34.35
+0.38%		$34.58$33.44798,305 shs$2.93 billion
08/31/2026$34.22$34.22$34.54$33.97655,381 shs$2.92 billion
08/28/2026$34.92$34.22
-2.01%		$35.14$34.16745,610 shs$2.92 billion
08/27/2026$34.46$34.92
+1.34%		$34.97$34.01702,565 shs$2.98 billion
08/26/2026$33.67$34.46
+2.34%		$34.66$33.65565,408 shs$2.94 billion
08/25/2026$32.59$33.67
+3.32%		$33.80$32.83753,892 shs$2.88 billion
08/24/2026$33.25$32.59
-1.98%		$33.22$32.161.39 million shs$2.78 billion
08/21/2026$34.08$33.25
-2.44%		$34.44$33.121.34 million shs$2.84 billion
08/20/2026$34.87$34.08
-2.28%		$34.79$33.87897,578 shs$2.91 billion
08/19/2026$36.10$34.87
-3.40%		$36.61$34.60670,719 shs$2.98 billion
08/18/2026$39.12$36.10
-7.71%		$38.25$35.441.01 million shs$3.08 billion
08/17/2026$38.51$39.12
+1.58%		$39.70$38.87606,985 shs$3.34 billion
08/14/2026$37.85$38.51
+1.74%		$39.24$37.72624,092 shs$3.29 billion
08/13/2026$39.04$37.85
-3.04%		$39.24$37.65540,328 shs$3.23 billion
08/12/2026$38.56$39.04
+1.23%		$39.69$38.79688,007 shs$3.33 billion
08/11/2026$38.35$38.56
+0.56%		$39.46$38.50464,376 shs$3.29 billion
Related Companies

This page (NYSE:KN) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners
Why I'm NOT Buying the SpaceX IPO (And What I'm Buying Instead)
Don't buy Nvidia... Not when the AI companies that will define the next decade are selling for pennies. You wo...
Decentralized Masters | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
This 38 Dollar Fund Holds Every Major AI Stock and Pays Weekly
The biggest AI stocks like Nvidia, CrowdStrike, and Palantir now trade for hundreds of dollars a share. One fu...
Investors Alley | Sponsoredtc pixel
Elon Musk’s Hushed FCC Filing. Sept 25th.
Elon Musk quietly filed a document with the federal government tied to artificial intelligence, one of the lar...
Paradigm Press | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
The income “unicorn” Todd Phillips has been waiting 2 years to see again
Retirement income specialist Todd Phillips once tracked an unusual income vehicle nicknamed the 10.3 percent U...
Eagle Publishing | Sponsoredtc pixel
“Elon’s nightmare” could fund your retirement
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
What Is A Roth Conversion, And How Do I Set One Up?
A Roth conversion moves money from a traditional IRA or employer plan into a Roth IRA, triggering income tax t...
SmartAsset | Sponsoredtc pixel