Go Pro
→ The end may be near for these iconic stocks (From Chaikin Analytics) (Ad)tc pixel Free KN Stock Alerts

Knowles (KN) Stock Chart & Stock Price History

Knowles logo
$33.25 -0.76 (-2.23%)
As of 08/21/2026 03:58 PM Eastern
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 53.87%, with a year-to-date return of 55.16%. In the past month, the stock has decreased 15.30%, reflecting recent market activity.

As of the latest close, Knowles traded at $33.25 with a market cap of $2.84 billion and volume of 1.34 million shares. Five years ago, the stock traded at $19.71, representing a 68.70% increase over that period. At the time, it had a market cap of $1.81 billion and a volume of 391,162 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
-7.90%
1 Month
Performance
-15.30%
3 Month
Performance
-9.29%
Year-To-Date
Performance
+55.16%
1 Year
Performance
+53.87%
5 Year
Performance
+68.70%

KN Stock Chart for Sunday, August, 23, 2026

KN Chart by TradingView

Knowles Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/10/2026$39.15$38.35
-2.05%		$39.69$38.22452,162 shs$3.28 billion
08/07/2026$39.43$39.15
-0.71%		$40.39$38.83719,783 shs$3.34 billion
08/06/2026$39.57$39.43
-0.35%		$40.82$38.77829,042 shs$3.37 billion
08/05/2026$40.38$39.57
-1.99%		$40.73$39.50787,405 shs$3.38 billion
08/04/2026$37.48$40.38
+7.74%		$40.58$38.401.22 million shs$3.45 billion
08/03/2026$36.71$37.48
+2.09%		$37.70$35.31780,827 shs$3.20 billion
07/31/2026$36.09$36.71
+1.72%		$37.36$35.97771,549 shs$3.14 billion
07/30/2026$34.52$36.09
+4.53%		$36.59$35.66771,585 shs$3.09 billion
07/29/2026$36.05$34.52
-4.23%		$36.10$34.071.45 million shs$2.95 billion
07/28/2026$37.30$36.05
-3.35%		$36.63$35.051.44 million shs$3.08 billion
07/27/2026$37.52$37.30
-0.58%		$38.16$35.771.60 million shs$3.19 billion
07/24/2026$39.25$37.52
-4.43%		$39.29$36.752.88 million shs$3.21 billion
07/23/2026$36.68$39.25
+7.02%		$39.68$36.312.27 million shs$3.36 billion
07/22/2026$37.10$36.68
-1.13%		$37.26$36.42568,629 shs$3.14 billion
Related Companies

This page (NYSE:KN) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | 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