• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,112.98
  • -0.34 %
  • -$27.76
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Knowles Corporation (KN) Charts

Knowles Corporation (KN) Charts

NYSE Currency in USD Disclaimer

Stock Price

$19.18

-$0.18

(-0.9%)

Day's range
$19.05
Day's range
$19.47
  • 5 DAY PERFORMANCE

    +9.35%
  • 1 MONTH PERFORMANCE

    +10.80%
  • 3 MONTH PERFORMANCE

    +11.32%
  • 6 MONTH PERFORMANCE

    +12.30%
  • YEAR-TO-DATE PERFORMANCE

    +7.09%
  • 1 YEAR PERFORMANCE

    +24.06%

Knowles Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $19.25 $19.17   (-0.42%) $19.49 $19.05 565,448 $1.70 B
11/06/2024 $18.71 $19.35   (3.42%) $19.36 $18.29 889,412 $1.72 B
11/05/2024 $17.41 $17.81   (2.3%) $17.82 $17.34 464,123 $1.58 B
11/04/2024 $17.48 $17.49   (0.06%) $17.71 $17.39 473,100 $1.55 B
11/01/2024 $17.35 $17.54   (1.1%) $17.59 $17.29 522,000 $1.56 B
10/31/2024 $17.51 $17.32   (-1.09%) $17.58 $17.19 532,538 $1.54 B
10/30/2024 $17.51 $17.51   (0%) $18.10 $17.44 577,412 $1.55 B
10/29/2024 $17.96 $18.07   (0.61%) $18.25 $17.91 428,600 $1.60 B
10/28/2024 $17.80 $18.09   (1.63%) $18.29 $17.80 642,538 $1.60 B
10/25/2024 $17.34 $17.66   (1.85%) $18.16 $17.10 661,100 $1.58 B
10/24/2024 $17.17 $17.22   (0.29%) $17.27 $17.00 901,625 $1.54 B
10/23/2024 $17.24 $17.07   (-0.99%) $17.35 $16.96 459,000 $1.53 B
10/22/2024 $17.33 $17.29   (-0.23%) $17.41 $17.15 383,200 $1.55 B
10/21/2024 $17.74 $17.51   (-1.3%) $17.74 $17.45 476,100 $1.57 B
10/18/2024 $18.00 $17.72   (-1.56%) $18.10 $17.71 395,900 $1.58 B
10/17/2024 $18.05 $17.91   (-0.78%) $18.10 $17.82 303,323 $1.60 B
10/16/2024 $17.82 $17.92   (0.56%) $17.95 $17.73 453,929 $1.60 B
10/15/2024 $17.81 $17.72   (-0.51%) $17.99 $17.72 718,300 $1.58 B
10/14/2024 $17.62 $17.85   (1.31%) $17.91 $17.57 327,600 $1.60 B
10/11/2024 $17.17 $17.66   (2.85%) $17.71 $17.17 301,004 $1.58 B
10/10/2024 $17.09 $17.24   (0.88%) $17.24 $16.93 477,800 $1.54 B
10/09/2024 $17.27 $17.34   (0.41%) $17.61 $17.22 555,127 $1.55 B
10/08/2024 $17.30 $17.31   (0.06%) $17.40 $17.08 703,300 $1.55 B
10/07/2024 $17.56 $17.30   (-1.48%) $17.56 $17.25 517,000 $1.55 B
10/04/2024 $17.60 $17.69   (0.51%) $17.75 $17.47 501,200 $1.58 B
10/03/2024 $17.47 $17.26   (-1.2%) $17.52 $17.18 437,600 $1.54 B
10/02/2024 $17.30 $17.68   (2.2%) $17.92 $17.30 560,500 $1.58 B
10/01/2024 $17.92 $17.30   (-3.46%) $17.98 $17.27 501,800 $1.55 B
09/30/2024 $17.90 $18.03   (0.73%) $18.11 $17.83 681,500 $1.61 B
09/27/2024 $18.10 $18.04   (-0.33%) $18.27 $17.91 652,100 $1.61 B
09/26/2024 $17.98 $17.85   (-0.72%) $18.04 $17.73 1.07 M $1.60 B
09/25/2024 $17.40 $17.74   (1.95%) $17.83 $17.37 1.13 M $1.59 B
09/24/2024 $17.37 $17.57   (1.15%) $17.66 $17.34 851,825 $1.57 B
09/23/2024 $17.52 $17.21   (-1.77%) $17.57 $17.13 1.10 M $1.54 B
09/20/2024 $17.67 $17.52   (-0.85%) $18.16 $17.24 5.89 M $1.57 B
09/19/2024 $16.46 $17.91   (8.81%) $17.97 $16.45 1.55 M $1.60 B
09/18/2024 $17.22 $17.20   (-0.12%) $17.72 $17.15 567,021 $1.54 B
09/17/2024 $17.50 $17.28   (-1.26%) $17.67 $17.22 388,648 $1.54 B
09/16/2024 $17.05 $17.27   (1.29%) $17.32 $16.97 580,700 $1.54 B
09/13/2024 $17.09 $17.31   (1.29%) $17.43 $16.99 528,744 $1.55 B
09/12/2024 $16.91 $16.86   (-0.3%) $17.00 $16.64 575,200 $1.51 B
09/11/2024 $16.56 $16.81   (1.51%) $16.87 $16.20 525,400 $1.50 B
09/10/2024 $16.68 $16.70   (0.12%) $16.82 $16.56 605,316 $1.49 B
09/09/2024 $16.83 $16.71   (-0.71%) $17.34 $16.59 1.04 M $1.49 B
09/06/2024 $17.23 $16.78   (-2.61%) $17.26 $16.77 494,716 $1.50 B
09/05/2024 $17.42 $17.24   (-1.03%) $17.43 $17.12 411,326 $1.54 B
09/04/2024 $17.27 $17.46   (1.1%) $17.58 $17.10 469,200 $1.56 B
09/03/2024 $18.21 $17.39   (-4.5%) $18.31 $17.38 483,842 $1.55 B
08/30/2024 $18.54 $18.45   (-0.49%) $18.54 $18.16 604,549 $1.65 B
08/29/2024 $18.22 $18.47   (1.37%) $18.64 $18.12 376,500 $1.65 B
08/28/2024 $18.27 $18.06   (-1.15%) $18.27 $17.94 373,344 $1.61 B
08/27/2024 $18.38 $18.33   (-0.27%) $18.44 $18.09 306,835 $1.64 B
08/26/2024 $18.59 $18.47   (-0.65%) $18.61 $18.42 365,928 $1.65 B
08/23/2024 $17.97 $18.42   (2.5%) $18.51 $17.94 349,104 $1.65 B
08/22/2024 $18.00 $17.80   (-1.11%) $18.11 $17.78 404,500 $1.59 B
08/21/2024 $17.96 $17.96   (0%) $18.00 $17.76 322,600 $1.61 B
08/20/2024 $17.90 $17.75   (-0.84%) $17.94 $17.74 312,807 $1.59 B
08/19/2024 $17.72 $17.95   (1.3%) $18.01 $17.59 286,100 $1.60 B
08/16/2024 $17.68 $17.75   (0.4%) $17.81 $17.58 433,038 $1.59 B
08/15/2024 $17.69 $17.71   (0.11%) $17.80 $17.49 414,519 $1.58 B
08/14/2024 $17.50 $17.26   (-1.37%) $17.50 $17.03 421,727 $1.54 B
08/13/2024 $17.09 $17.41   (1.87%) $17.47 $16.97 435,229 $1.56 B
08/12/2024 $17.04 $16.90   (-0.82%) $17.14 $16.85 502,438 $1.51 B
08/09/2024 $17.18 $17.07   (-0.64%) $17.25 $16.80 429,045 $1.53 B
08/08/2024 $16.72 $17.23   (3.05%) $17.24 $16.58 495,820 $1.54 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.