price
KN
NYSE · KN
Knowles Corporation
Technology · Communication Equipment
$35.41
Up+$1.52 (+4.28%)
Updated Sep 11, 2026, 11:30 PM
SID Score
5.6/10
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
- 603.72K
- Avg. volume
- 704.11K
Price performance
KN price history
1M range · 20 trading sessions · Daily adjusted prices
KN closed at $35.41 after 20 trading sessions, down 6.32% for the selected period.
- Last close
- $35.41
- Period change
- -6.32%
- Period low
- $32.60
- Period high
- $38.99
Daily close
View OHLC price history
| 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 |
Latest KN news
The latest Smart Investors Daily articles mentioning KN.
Stock researchMarket Activity · Options
Loading stock research…