Go Pro

Knowles (KN) Stock Chart & Stock Price History

Knowles logo
$36.63 +0.04 (+0.11%)
As of 10:07 AM Eastern
This is a fair market value price provided by Massive. 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 84.62%, with a year-to-date return of 70.92%. In the past month, the stock has decreased 0.35%, reflecting recent market activity.

As of the latest close, Knowles traded at $36.71 with a market cap of $3.14 billion and volume of 771,549 shares. Five years ago, the stock traded at $20.12, representing a 82.05% increase over that period. At the time, it had a market cap of $1.85 billion and a volume of 1.06 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.

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
+6.10%
1 Month
Performance
-0.35%
Year-To-Date
Performance
+70.92%
1 Year
Performance
+84.62%
5 Year
Performance
+82.05%

KN Stock Chart for Monday, August, 3, 2026

Knowles Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/21/2026$35.49$37.10
+4.53%
$37.24$36.30451,331 shs$3.17 billion
07/20/2026$35.21$35.49
+0.81%
$36.09$35.12476,105 shs$3.04 billion
07/17/2026$35.46$35.21
-0.72%
$35.77$33.75625,789 shs$3.01 billion
07/16/2026$36.05$35.46
-1.62%
$35.83$34.89736,661 shs$3.03 billion
07/15/2026$36.80$36.05
-2.05%
$37.14$35.54594,094 shs$3.08 billion
07/14/2026$35.84$36.80
+2.69%
$37.33$36.26503,289 shs$3.15 billion
07/13/2026$37.13$35.84
-3.47%
$36.65$35.62587,976 shs$3.07 billion
07/10/2026$37.17$37.13
-0.11%
$37.58$36.66866,699 shs$3.18 billion
07/09/2026$35.14$37.17
+5.77%
$37.26$35.851.19 million shs$3.18 billion
07/08/2026$34.55$35.14
+1.70%
$35.16$34.14903,169 shs$3.01 billion
07/07/2026$36.78$34.55
-6.05%
$35.95$33.791.03 million shs$2.96 billion
07/06/2026$36.76$36.78
+0.06%
$38.33$36.59938,053 shs$3.15 billion
07/03/2026$36.76$36.76$40.70$36.67741,287 shs$3.14 billion
07/02/2026$40.53$36.76
-9.30%
$40.70$36.67741,287 shs$3.14 billion

This page (NYSE:KN) was last updated on 8/3/2026 by MarketBeat.com Staff.
From Our Partners