Knowles Corp (KN)
NYSE:KN
Want to see KN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
33.88
34.49
33.26
34.07
34.07
-1.39%
1,114,754
1.49
May 18, 2026
35.44
35.86
34.13
34.55
34.55
-1.62%
816,883
1.10
May 15, 2026
34.84
35.25
34.26
35.12
35.12
-2.23%
1,381,281
1.89
May 14, 2026
36.80
36.80
35.38
35.92
35.92
-1.91%
843,284
1.18
May 13, 2026
35.81
37.08
35.35
36.62
36.62
+3.89%
1,214,022
1.71
May 12, 2026
35.84
35.98
34.35
35.25
35.25
-2.79%
1,565,926
2.25
May 11, 2026
35.60
36.41
35.10
36.26
36.26
+2.78%
1,722,198
2.50
May 08, 2026
34.19
35.35
34.03
35.28
35.28
+4.35%
1,162,309
1.71
May 07, 2026
34.28
34.36
33.75
33.81
33.81
-0.44%
934,066
1.35
May 06, 2026
34.10
34.67
33.59
33.96
33.96
+2.04%
1,101,910
1.58
May 05, 2026
32.26
33.56
32.04
33.28
33.28
+4.23%
1,353,297
1.96
May 04, 2026
31.65
32.20
31.28
31.93
31.93
+0.88%
623,678
0.90
May 01, 2026
31.19
31.78
30.93
31.65
31.65
+1.47%
768,294
1.10
Apr 30, 2026
30.73
31.26
29.68
31.19
31.19
+2.73%
914,424
1.32
Apr 29, 2026
30.56
30.63
29.83
30.36
30.36
+0.10%
776,023
1.12
Apr 28, 2026
30.67
31.12
30.01
30.33
30.33
-2.73%
722,505
1.05
Apr 27, 2026
30.81
31.24
30.42
31.18
31.18
+1.86%
1,252,150
1.84
Apr 24, 2026
31.29
31.45
28.60
30.61
30.61
-2.11%
2,202,687
3.39
Apr 23, 2026
30.65
31.90
30.65
31.27
31.27
+2.42%
1,266,294
1.99
Apr 22, 2026
31.75
31.95
30.26
30.53
30.53
-2.83%
1,476,715
2.38
Apr 21, 2026
30.51
31.50
30.40
31.42
31.42
+3.25%
944,030
1.54
Apr 20, 2026
29.84
30.68
29.81
30.43
30.43
+2.49%
696,096
1.14
Apr 17, 2026
29.46
29.92
29.20
29.69
29.69
+2.38%
720,734
1.18
Apr 16, 2026
28.65
29.37
28.46
29.00
29.00
+0.83%
422,015
0.70
Apr 15, 2026
28.79
29.00
28.31
28.76
28.76
-0.66%
313,234
0.52
Apr 14, 2026
29.10
29.39
28.73
28.95
28.95
+0.28%
408,313
0.66
Apr 13, 2026
28.52
28.93
28.25
28.87
28.87
+0.66%
553,657
0.89
Apr 10, 2026
28.16
28.76
27.89
28.68
28.68
+2.65%
609,569
0.99
Apr 09, 2026
27.24
28.01
27.01
27.94
27.94
+2.34%
681,640
1.11
Apr 08, 2026
27.78
28.10
27.28
27.30
27.30
+2.94%
852,623
1.39
Apr 07, 2026
25.93
26.59
25.90
26.52
26.52
+1.65%
499,316
0.81
Apr 06, 2026
25.81
26.18
25.43
26.09
26.09
+0.85%
383,854
0.61
Apr 03, 2026
25.52
26.30
25.37
25.87
25.87
0.00%
0
0.00
Apr 02, 2026
25.52
26.30
25.37
25.87
25.87
-1.33%
431,310
0.66
Apr 01, 2026
26.14
26.87
26.00
26.22
26.22
+2.10%
508,517
0.78
Mar 31, 2026
25.20
25.70
24.88
25.68
25.68
+4.48%
545,405
0.85
Mar 30, 2026
25.79
25.82
24.43
24.58
24.58
-3.38%
479,876
0.74
Mar 27, 2026
25.75
25.95
25.32
25.44
25.44
-1.66%
624,902
0.97
Mar 26, 2026
26.13
26.39
25.85
25.87
25.87
-2.93%
623,217
0.97
Mar 25, 2026
26.51
26.77
26.21
26.65
26.65
+1.33%
357,927
0.56
Mar 24, 2026
25.04
26.34
24.92
26.30
26.30
+3.99%
570,640
0.90
Mar 23, 2026
25.00
25.70
24.81
25.29
25.29
+4.50%
610,028
0.98
Mar 20, 2026
24.73
24.86
24.00
24.20
24.20
-2.34%
1,071,411
1.74
Mar 19, 2026
24.05
25.07
23.96
24.78
24.78
+0.90%
479,235
0.77
Mar 18, 2026
24.88
25.11
24.51
24.56
24.56
-1.17%
581,641
0.90
Mar 17, 2026
24.35
25.05
24.35
24.85
24.85
+0.77%
408,969
0.62
Mar 16, 2026
25.38
25.59
24.64
24.66
24.66
-0.36%
434,163
0.65
Mar 13, 2026
25.28
25.43
24.50
24.75
24.75
-1.04%
451,701
0.67
Mar 12, 2026
25.79
25.79
24.62
25.01
25.01
-1.54%
605,828
0.89
Mar 11, 2026
25.44
25.50
25.07
25.40
25.40
+0.20%
437,270
0.64
Rows: