Skip to main content
KN logo

Knowles Corporation

KNNYSETechnologyElectronic Components

$33.50Today:- (-)1Y +47.48%

As of Oct 16, 2026 close

Market cap
$3.04B
P/E (TTM)
45.02
Forward P/E
22.42
Dividend yield
-
52-week range
$20.57$42.93
Volume (live)
-
Avg. volume (3M)
626.90K

Knowles (KN) Historical Stock Prices

Analyze Knowles (KN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Knowles (KN) Interactive Price Chart

Interactive historical price chart showing Knowles stock price movements and trends across multiple time periods.

Loading chart...

KN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202634.0534.3233.4533.5033.50593.20K
Oct 15, 202633.9034.5732.6834.5734.57716.44K
Oct 14, 202635.8936.2734.4434.8834.88754.83K
Oct 13, 202636.0336.7035.3436.5836.58458.29K
Oct 12, 202637.1337.5136.4536.5236.52488.15K
Oct 9, 202636.9937.7036.8337.5637.56370.30K
Oct 8, 202637.4338.1336.9237.1437.14547.32K
Oct 7, 202638.9738.9737.7538.0738.07534.58K
Oct 6, 202639.9039.9838.9339.1939.19509.62K
Oct 5, 202639.8539.9039.2039.4039.40839.84K
Oct 2, 202639.2040.2838.4940.0540.05751.32K
Oct 1, 202637.6538.3836.7238.2338.23732.02K
Sep 30, 202637.2437.4836.9537.1537.15580.78K
Sep 29, 202637.9137.9836.8637.3237.32537.07K
Sep 28, 202637.2737.6136.6637.2437.24542.99K
Sep 25, 202637.1337.8336.8037.5337.53498.13K
Sep 24, 202636.0737.1236.0236.7636.76638.86K
Sep 23, 202636.8437.0136.2736.7336.73532.00K
Sep 22, 202636.0537.0735.8136.9136.91574.96K
Sep 21, 202635.9836.3135.4236.0136.01566.26K
Sep 18, 202635.8035.8934.9535.5535.551.61M
Sep 17, 202635.9736.3235.2535.4335.43666.90K
Sep 16, 202635.5235.7534.6435.0935.09614.69K
Sep 15, 202635.1335.2734.3034.7834.78734.56K
Sep 14, 202635.3735.7134.5534.6134.61645.73K
Sep 11, 202635.4137.0635.4136.9236.92668.58K
Sep 10, 202635.3935.7635.0335.4135.41582.39K
Sep 9, 202635.5335.9435.4335.8435.84473.90K
Sep 8, 202635.7536.0535.3035.6235.62514.04K
Sep 4, 202635.0535.5634.9435.4935.49524.28K
Sep 3, 202634.0234.8433.6034.7634.76557.33K
Sep 2, 202634.2735.1133.7134.4734.47932.06K
Sep 1, 202633.7234.5833.4434.3334.33798.31K
Aug 31, 202634.2634.5433.9734.1834.18655.38K
Aug 28, 202634.9735.1434.1634.2334.23745.61K
Aug 27, 202634.9134.9734.0134.9634.96702.65K
Aug 26, 202633.8134.6633.6534.5434.54566.11K
Aug 25, 202633.4733.8032.8333.6433.64753.89K
Aug 24, 202633.1333.2232.1632.6032.601.39M
Aug 21, 202634.3534.4433.1233.3233.321.34M
Aug 20, 202634.7234.7933.8734.0134.01897.58K
Aug 19, 202636.5936.6134.5934.7934.79670.73K
Aug 18, 202637.8838.2535.4436.0636.061.01M
Aug 17, 202638.8739.7038.8738.9938.99606.99K
Aug 14, 202637.8639.2437.7238.5138.51624.11K
Aug 13, 202638.9339.2437.6537.8037.80540.33K
Aug 12, 202639.4339.6938.7939.0239.02688.01K
Aug 11, 202638.9439.4638.5038.5738.57464.38K
Aug 10, 202639.2439.6938.2238.2638.26452.16K
Aug 7, 202639.8440.3938.8339.0839.08719.84K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.