NYSE · KN

Knowles Corporation

Technology · Communication Equipment

$35.41

Up+$1.52 (+4.28%)

Updated Sep 11, 2026, 11:31 PM

SID Score

5.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

KN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

KN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 10, 2026	$35.39	$35.7641	$35.035	$35.41	603.72K
Sep 9, 2026	$35.53	$35.94	$35.43	$35.84	473.91K
Sep 8, 2026	$35.75	$36.055	$35.30	$35.62	514.79K
Sep 4, 2026	$35.05	$35.56	$34.94	$35.49	524.28K
Sep 3, 2026	$34.02	$34.84	$33.6001	$34.76	557.33K
Sep 2, 2026	$34.27	$35.11	$33.711	$34.47	932.06K
Sep 1, 2026	$33.72	$34.58	$33.44	$34.33	798.31K
Aug 31, 2026	$34.26	$34.54	$33.965	$34.18	655.38K
Aug 28, 2026	$34.97	$35.14	$34.16	$34.23	745.61K
Aug 27, 2026	$34.91	$34.97	$34.01	$34.96	702.65K
Aug 26, 2026	$33.81	$34.66	$33.645	$34.54	566.11K
Aug 25, 2026	$33.47	$33.80	$32.83	$33.64	753.9K
Aug 24, 2026	$33.13	$33.216	$32.16	$32.60	1.39M
Aug 21, 2026	$34.35	$34.435	$33.12	$33.32	1.34M
Aug 20, 2026	$34.72	$34.79	$33.87	$34.01	897.58K
Aug 19, 2026	$36.59	$36.61	$34.595	$34.79	670.73K
Aug 18, 2026	$37.88	$38.25	$35.44	$36.06	1.01M
Aug 17, 2026	$38.87	$39.70	$38.87	$38.99	606.99K
Aug 14, 2026	$37.86	$39.24	$37.7201	$38.51	624.11K
Aug 13, 2026	$38.93	$39.24	$37.65	$37.80	540.33K