Free Trial
→ Your book attached (From Profits Run) (Ad)tc pixel Free KN Stock Alerts

Knowles (KN) Stock Chart & Stock Price History

Knowles logo
$35.87 -0.75 (-2.04%)
Closing price 03:59 PM Eastern
Extended Trading
$35.95 +0.08 (+0.21%)
As of 07:59 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 110.04%, with a year-to-date return of 67.40%. In the past month, the stock has increased 23.92%, reflecting recent market activity.

As of the latest close, Knowles traded at $36.69 with a market cap of $3.14 billion and volume of 1.21 million shares. Five years ago, the stock traded at $19.78, representing a 81.37% increase over that period. At the time, it had a market cap of $1.84 billion and a volume of 768,888 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
+1.62%
1 Month
Performance
+23.92%
3 Month
Performance
+31.55%
Year-To-Date
Performance
+67.40%
1 Year
Performance
+110.04%
5 Year
Performance
+81.37%

KN Stock Chart for Thursday, May, 14, 2026

KN Chart by TradingView

Knowles Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$36.69$35.87
-2.23%		$36.80$35.38843,255 shs$3.07 billion
05/13/2026$35.25$36.69
+4.09%		$37.08$35.351.21 million shs$3.14 billion
05/12/2026$36.35$35.25
-3.03%		$35.98$34.351.57 million shs$3.02 billion
05/11/2026$35.30$36.35
+2.96%		$36.41$35.101.72 million shs$3.11 billion
05/08/2026$33.81$35.30
+4.42%		$35.35$34.031.16 million shs$2.89 billion
05/07/2026$34.04$33.81
-0.67%		$34.36$33.75934,048 shs$2.89 billion
05/06/2026$33.29$34.04
+2.24%		$34.67$33.591.10 million shs$2.91 billion
05/05/2026N/A$33.29$33.56$32.041.35 million shs$2.85 billion
04/30/2026$30.28$31.20
+3.05%		$31.26$29.68914,424 shs$2.67 billion
04/29/2026$30.32$30.28
-0.16%		$30.63$29.83776,023 shs$2.59 billion
04/28/2026$31.14$30.32
-2.63%		$31.12$30.01722,334 shs$2.59 billion
04/27/2026$30.53$31.14
+1.99%		$31.24$30.421.25 million shs$2.66 billion
04/24/2026$31.23$30.53
-2.24%		$31.45$28.602.20 million shs$2.61 billion
04/23/2026$30.48$31.23
+2.48%		$31.90$30.651.27 million shs$2.67 billion
04/22/2026$31.37$30.48
-2.85%		$31.95$30.261.48 million shs$2.61 billion
04/21/2026$30.39$31.37
+3.21%		$31.50$30.40943,730 shs$2.68 billion
04/20/2026$29.69$30.39
+2.37%		$30.68$29.81696,093 shs$2.60 billion
04/17/2026$28.94$29.69
+2.59%		$29.92$29.20719,378 shs$2.54 billion
04/16/2026$28.79$28.94
+0.52%		$29.37$28.46419,336 shs$2.48 billion
04/15/2026$28.95$28.79
-0.55%		$29.00$28.31313,209 shs$2.46 billion
04/14/2026$28.86$28.95
+0.31%		$29.39$28.73408,314 shs$2.48 billion
04/13/2026$28.67$28.86
+0.66%		$28.93$28.25553,556 shs$2.47 billion
Related Companies

This page (NYSE:KN) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
What Expenses Can Be Deducted From Capital Gains Tax This Year?
Capital gains taxes can quietly erode investment returns - but the tax code offers legitimate ways to potentia...
SmartAsset | Sponsoredtc pixel
Musk's acquisition pattern points to ONE stock
Musk needed solar - he acquired SolarCity. Needed data - he bought Twitter. The pattern is clear: when a suppl...
Behind the Markets | Sponsoredtc pixel
Trump Just Named His Secret AI Project. It's Called "Golden Dawn."
Behind a hidden government lab in Tennessee, 40,000 scientists are reportedly finishing work on an AI system d...
InvestorPlace | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
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