price
KN
NYSE · KN
Knowles Corporation
Technology · Communication Equipment
$33.32
Down-$0.69 (-2.03%)
Updated Aug 22, 2026, 2:43 AM
SID Score
5.3/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.05B
- P/E ratio
- 52.47
- Dividend yield
- 0.00%
- 52-week range
- $23.75 – $42.93
- Volume
- 1.34M
- Avg. volume
- 704.11K
Price performance
KN price history
1M range · 21 trading sessions · Daily adjusted prices
KN closed at $33.32 after 21 trading sessions, down 11.34% for the selected period.
- Last close
- $33.32
- Period change
- -11.34%
- Period low
- $33.32
- Period high
- $40.40
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | $39.43 | $39.69 | $38.79 | $39.02 | 688.01K |
| Aug 11, 2026 | $38.94 | $39.46 | $38.50 | $38.57 | 464.38K |
| Aug 10, 2026 | $39.24 | $39.69 | $38.22 | $38.26 | 452.16K |
| Aug 7, 2026 | $39.84 | $40.39 | $38.83 | $39.08 | 719.84K |
| Aug 6, 2026 | $39.37 | $40.82 | $38.7736 | $39.39 | 829.04K |
| Aug 5, 2026 | $40.04 | $40.73 | $39.50 | $39.53 | 787.41K |
| Aug 4, 2026 | $38.47 | $40.5839 | $38.40 | $40.40 | 1.22M |
| Aug 3, 2026 | $35.92 | $37.6986 | $35.3097 | $37.48 | 782.25K |
| Jul 31, 2026 | $37.11 | $37.36 | $35.975 | $36.59 | 771.57K |
| Jul 30, 2026 | $35.66 | $36.59 | $35.66 | $36.08 | 771.59K |
| Jul 29, 2026 | $35.84 | $36.10 | $34.07 | $34.56 | 1.45M |
| Jul 28, 2026 | $36.49 | $36.625 | $35.05 | $35.91 | 1.44M |
| Jul 27, 2026 | $37.50 | $38.16 | $35.77 | $37.36 | 1.6M |
| Jul 24, 2026 | $38.96 | $39.29 | $36.75 | $37.58 | 2.88M |
Latest KN news
The latest Smart Investors Daily articles mentioning KN.
Stock researchMarket Activity · Options
Loading stock research…