Knowles Corp (KN)
NYSE:KN
Want to see KN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 10, 2026
25.17
26.13
25.17
25.35
25.35
+0.88%
551,515
0.81
Mar 09, 2026
24.35
25.17
23.75
25.13
25.13
+1.21%
615,181
0.90
Mar 06, 2026
24.54
25.24
24.51
24.83
24.83
-3.35%
836,009
1.23
Mar 05, 2026
26.21
26.46
25.42
25.69
25.69
-3.49%
436,277
0.64
Mar 04, 2026
26.65
26.83
25.92
26.62
26.62
+1.37%
636,824
0.93
Mar 03, 2026
26.68
26.77
25.74
26.26
26.26
-4.86%
833,825
1.23
Mar 02, 2026
26.67
27.71
26.53
27.60
27.60
+1.58%
760,042
1.10
Feb 27, 2026
27.42
27.58
26.90
27.17
27.17
-2.69%
688,339
1.00
Feb 26, 2026
28.64
28.74
27.58
27.92
27.92
-1.97%
616,533
0.90
Feb 25, 2026
28.42
28.72
28.12
28.48
28.48
+1.46%
561,795
0.82
Feb 24, 2026
27.58
28.47
27.53
28.07
28.07
+2.15%
572,354
0.85
Feb 23, 2026
27.38
27.55
27.17
27.48
27.48
-0.22%
658,214
0.97
Feb 20, 2026
27.15
27.77
27.05
27.54
27.54
+1.03%
549,340
0.81
Feb 19, 2026
26.87
27.41
26.58
27.26
27.26
+0.37%
540,430
0.80
Rows: