Free Trial

Knowles (KN) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free KN Stock Alerts
$15.89
-0.25 (-1.55%)
(As of 05:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Knowles Stock Price Performance

5 Day
Performance
+4.13%
1 Month
Performance
+3.59%
3 Month
Performance
-7.67%
6 Month
Performance
+19.65%
Year-To-Date
Performance
-11.28%
1 Year
Performance
+1.53%
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 Stansberry Research
Mysterious Gold Leverage Just Announced
World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.
Find out what it is and see how you can get in with just a few dollars.

KN Stock Chart for Thursday, April, 25, 2024

KN Chart by TradingView

Knowles Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$15.98$16.14
+1.00%		$16.17$15.90491,855 shs$1.45 billion
04/23/2024$15.60$15.98
+2.44%		$16.02$15.64509,465 shs$1.43 billion
04/22/2024$15.26$15.60
+2.23%		$15.62$15.34534,768 shs$1.40 billion
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
Mysterious Gold Leverage Just Announced (Ad)

World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.

Find out what it is and see how you can get in with just a few dollars.
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
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

Related Companies:
This page (NYSE:KN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
The World's First "$20 Trillion Drug?"
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings
Fed launches fourth dollar overhaul
Stansberry Research