price
KN
NYSE · KN
Knowles Corporation
Technology · Communication Equipment
$39.19
Down-$1.12 (-2.86%)
Updated Oct 7, 2026, 10:30 PM
SID Score
6.6/10
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
- 573.68K
- Avg. volume
- 704.11K
Price performance · KN
KN price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 6, 2026
KN closed at $39.19 after 21 trading sessions, up 10.02% for the selected period.
- Last close
- $39.19
- Period change
- +10.02%
- Period low
- $34.61
- Period high
- $40.05
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 6, 2026 | $39.90 | $39.98 | $38.93 | $39.19 | 573.68K |
| Oct 5, 2026 | $39.85 | $39.90 | $39.195 | $39.40 | 851.5K |
| Oct 2, 2026 | $39.20 | $40.28 | $38.495 | $40.05 | 751.35K |
| Oct 1, 2026 | $37.65 | $38.38 | $36.72 | $38.23 | 732.05K |
| Sep 30, 2026 | $37.24 | $37.48 | $36.95 | $37.15 | 580.79K |
| Sep 29, 2026 | $37.91 | $37.975 | $36.86 | $37.32 | 537.2K |
| Sep 28, 2026 | $37.27 | $37.61 | $36.66 | $37.24 | 542.99K |
| Sep 25, 2026 | $37.13 | $37.83 | $36.8001 | $37.53 | 498.13K |
| Sep 24, 2026 | $36.07 | $37.12 | $36.02 | $36.76 | 638.86K |
| Sep 23, 2026 | $36.84 | $37.01 | $36.27 | $36.73 | 532.48K |
| Sep 22, 2026 | $36.05 | $37.07 | $35.81 | $36.91 | 617.68K |
| Sep 21, 2026 | $35.98 | $36.31 | $35.425 | $36.01 | 590.89K |
| Sep 18, 2026 | $35.80 | $35.89 | $34.95 | $35.55 | 1.65M |
| Sep 17, 2026 | $35.97 | $36.32 | $35.25 | $35.43 | 729.71K |
| Sep 16, 2026 | $35.52 | $35.75 | $34.64 | $35.09 | 614.7K |
| Sep 15, 2026 | $35.13 | $35.27 | $34.305 | $34.78 | 734.6K |
| Sep 14, 2026 | $35.37 | $35.71 | $34.55 | $34.61 | 661.25K |
| Sep 11, 2026 | $35.41 | $37.06 | $35.41 | $36.92 | 668.59K |
| Sep 10, 2026 | $35.39 | $35.7641 | $35.035 | $35.41 | 604.49K |
| 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 |
Latest KN news
The latest Smart Investors Daily articles mentioning KN.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…