S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Secret Bull Market Starts in This Unusual Sector (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The #1 Crypto for 2024 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
The only accurate crypto trading system I know … (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Secret Bull Market Starts in This Unusual Sector (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The #1 Crypto for 2024 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
The only accurate crypto trading system I know … (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Secret Bull Market Starts in This Unusual Sector (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The #1 Crypto for 2024 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
The only accurate crypto trading system I know … (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Secret Bull Market Starts in This Unusual Sector (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The #1 Crypto for 2024 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
The only accurate crypto trading system I know … (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
Free Trial

Knowles (KN) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free KN Stock Alerts
$15.26
0.00 (0.00%)
(As of 04/19/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Knowles Stock Price Performance

5 Day
Performance
-3.45%
1 Month
Performance
+0.49%
3 Month
Performance
-9.35%
6 Month
Performance
+12.45%
Year-To-Date
Performance
-14.77%
1 Year
Performance
-7.20%
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

Ad Gold Safe Exchange
The “Perfect Storm” for Gold
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

KN Stock Chart for Friday, April, 19, 2024

KN Chart by TradingView

Knowles Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/19/2024$15.27$15.27
-0.03%		$15.44$15.13557,750 shs$1.37 billion
04/18/2024$15.52$15.27
-1.61%		$15.51$15.25547,712 shs$1.37 billion
04/17/2024$15.55$15.52
-0.19%		$15.69$15.41564,564 shs$1.39 billion
04/16/2024$15.58$15.55
-0.16%		$15.68$15.34404,665 shs$1.39 billion
04/15/2024$15.81$15.58
-1.49%		$15.88$15.41456,691 shs$1.40 billion
04/12/2024$16.15$15.81
-2.11%		$16.07$15.71435,351 shs$1.42 billion
04/11/2024$15.74$16.15
+2.60%		$16.15$15.70449,042 shs$1.45 billion
04/10/2024$16.27$15.74
-3.26%		$15.87$15.56539,726 shs$1.41 billion
04/09/2024$16.04$16.27
+1.43%		$16.34$16.13271,519 shs$1.46 billion
04/08/2024$15.92$16.04
+0.75%		$16.23$15.95332,210 shs$1.44 billion
04/05/2024$15.96$15.92
-0.25%		$16.03$15.75676,310 shs$1.43 billion
04/04/2024$16.10$15.96
-0.84%		$16.35$15.94541,595 shs$1.43 billion
04/03/2024$16.11$16.10
-0.09%		$16.19$15.85477,982 shs$1.44 billion
04/02/2024$16.14$16.11
-0.19%		$16.30$15.771.03 million shs$1.44 billion
04/01/2024$16.10$16.14
+0.25%		$16.36$16.01440,994 shs$1.45 billion
03/29/2024$16.10$16.10$16.14$15.71831,150 shs$1.44 billion
03/28/2024$15.70$16.10
+2.55%		$16.14$15.76831,150 shs$1.44 billion
03/27/2024$15.21$15.70
+3.22%		$15.78$15.35520,996 shs$1.41 billion
03/26/2024$15.34$15.21
-0.85%		$15.46$15.20704,524 shs$1.36 billion
03/25/2024$15.37$15.34
-0.20%		$15.47$15.26369,983 shs$1.37 billion
03/22/2024$15.57$15.37
-1.28%		$15.62$15.31245,804 shs$1.38 billion
03/21/2024$15.45$15.57
+0.81%		$15.71$15.52457,545 shs$1.40 billion
03/20/2024$15.19$15.45
+1.68%		$15.56$15.08351,943 shs$1.38 billion
03/19/2024$15.09$15.19
+0.66%		$15.31$15.00309,909 shs$1.36 billion
03/18/2024$15.23$15.09
-0.92%		$15.46$15.07545,210 shs$1.35 billion
03/15/2024$15.35$15.23
-0.75%		$15.30$15.091.42 million shs$1.37 billion
03/14/2024$15.63$15.35
-1.82%		$15.62$15.21495,509 shs$1.38 billion
03/13/2024$16.00$15.63
-2.31%		$16.08$15.61527,553 shs$1.40 billion
03/12/2024$16.50$16.00
-3.03%		$16.47$15.87491,064 shs$1.43 billion
03/11/2024$16.51$16.50
-0.06%		$16.58$16.36267,043 shs$1.48 billion
03/08/2024$16.55$16.51
-0.21%		$16.84$16.45321,180 shs$1.48 billion
03/07/2024$16.39$16.55
+0.95%		$16.61$16.40491,425 shs$1.48 billion
03/06/2024$16.18$16.39
+1.30%		$16.58$16.30401,532 shs$1.47 billion
03/05/2024$16.50$16.18
-1.91%		$16.45$16.09423,707 shs$1.45 billion
03/04/2024$16.61$16.50
-0.69%		$16.75$16.41389,512 shs$1.48 billion
03/01/2024$16.34$16.61
+1.65%		$16.75$16.23420,204 shs$1.49 billion
02/29/2024$16.26$16.34
+0.49%		$16.73$16.30795,006 shs$1.46 billion
02/28/2024$16.30$16.26
-0.25%		$16.65$16.13432,576 shs$1.46 billion
02/27/2024$16.44$16.30
-0.85%		$16.66$16.29347,873 shs$1.46 billion
02/26/2024$16.56$16.44
-0.72%		$16.67$16.38315,649 shs$1.47 billion
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/23/2024$16.86$16.56
-1.75%		$16.87$16.56461,964 shs$1.50 billion
02/22/2024$16.93$16.86
-0.44%		$17.05$16.77489,554 shs$1.52 billion
02/21/2024$16.75$16.93
+1.07%		$16.97$16.53654,568 shs$1.53 billion
02/20/2024$16.65$16.75
+0.60%		$16.76$16.35606,273 shs$1.51 billion
02/19/2024$16.65$16.65$16.87$16.12777,100 shs$1.50 billion
02/16/2024$16.29$16.67
+2.30%		$16.87$16.16777,193 shs$1.50 billion
02/15/2024$15.52$16.29
+5.00%		$16.36$15.66667,918 shs$1.47 billion
02/14/2024$15.38$15.52
+0.88%		$15.64$15.47649,347 shs$1.40 billion
02/13/2024$16.16$15.38
-4.83%		$15.77$15.25709,682 shs$1.39 billion
02/12/2024$16.21$16.16
-0.31%		$16.58$16.14729,404 shs$1.46 billion
02/09/2024$15.91$16.23
+2.01%		$16.36$15.761.36 million shs$1.47 billion
02/08/2024$16.53$15.91
-3.72%		$16.52$14.971.23 million shs$1.44 billion
02/07/2024$16.52$16.53
+0.03%		$16.53$16.32866,190 shs$1.49 billion
02/06/2024$16.39$16.52
+0.79%		$16.58$16.36329,767 shs$1.49 billion
02/05/2024$16.38$16.39
+0.06%		$16.48$16.06441,080 shs$1.48 billion
02/02/2024$16.53$16.38
-0.91%		$16.52$16.20319,322 shs$1.48 billion
02/01/2024$16.31$16.53
+1.35%		$16.57$16.28445,492 shs$1.47 billion
01/31/2024$16.71$16.31
-2.39%		$16.81$16.29508,230 shs$1.47 billion
01/30/2024$17.19$16.71
-2.79%		$17.19$16.70302,278 shs$1.51 billion
01/29/2024$16.98$17.19
+1.24%		$17.24$16.88385,014 shs$1.55 billion
01/26/2024$17.21$16.98
-1.34%		$17.29$16.97388,553 shs$1.53 billion
01/25/2024$17.30$17.21
-0.52%		$17.53$17.05603,546 shs$1.55 billion
01/24/2024$17.20$17.30
+0.58%		$17.45$17.11639,073 shs$1.56 billion
01/23/2024$17.28$17.20
-0.46%		$17.58$17.19531,169 shs$1.55 billion
01/22/2024$16.84$17.28
+2.61%		$17.34$17.06484,887 shs$1.56 billion
01/19/2024$16.52$16.84
+1.97%		$16.84$16.48417,601 shs$1.52 billion
01/18/2024$16.36$16.52
+0.95%		$16.63$16.42445,037 shs$1.49 billion

Related Companies:
This page (NYSE:KN) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
SHOCKING Crypto Leak…
Crypto 101 Media
The #1 Crypto for 2024
InvestorPlace
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Urgent alert: open this for a huge profit potential
Timothy Sykes