NYSE · KN

Knowles Corporation

Technology · Communication Equipment

$39.19

Down-$1.12 (-2.86%)

Updated Oct 7, 2026, 11:23 PM

SID Score

6.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · KN

KN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

KN OHLC price history, latest 40 sessions
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