KN
Knowles (KN)
NYSE
$33.95-$0.98 (-2.79%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $3.0B
    Market Cap
  • 50.78%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -3.03%
    Low Price$33.50
    High Price$40.05
  • 3 Months
    -5.77%
    Low Price$32.60
    High Price$40.40
  • 1 Year
    +50.78%
    Low Price$20.67
    High Price$42.80
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
$0.38 Earnings
10/21/2026
34.70
35.07
34.28
34.92
+1.75%
710,376
10/20/2026
35.04
35.04
33.87
34.32
-0.92%
874,416
10/19/2026
34.40
34.78
33.79
34.64
+3.40%
784,825
10/16/2026
34.05
34.32
33.45
33.50
-3.10%
596,068
10/15/2026
33.90
34.57
32.68
34.57
-0.89%
718,780
10/14/2026
35.89
36.27
34.44
34.88
-4.65%
754,830
10/13/2026
36.03
36.70
35.34
36.58
+0.16%
469,859
10/12/2026
37.13
37.51
36.45
36.52
-2.77%
489,386
10/09/2026
36.99
37.70
36.83
37.56
+1.13%
370,303
10/08/2026
37.43
38.13
36.92
37.14
-2.44%
549,917
10/07/2026
38.97
38.97
37.75
38.07
-2.86%
552,420
10/06/2026
39.90
39.98
38.93
39.19
-0.53%
573,675
10/05/2026
39.85
39.90
39.20
39.40
-1.62%
851,496
10/02/2026
39.20
40.28
38.50
40.05
+4.76%
747,501
10/01/2026
37.65
38.38
36.72
38.23
+2.91%
732,046
09/30/2026
37.24
37.48
36.95
37.15
-0.46%
580,791
09/29/2026
37.91
37.98
36.86
37.32
+0.21%
537,199
09/28/2026
37.27
37.61
36.66
37.24
-0.77%
542,992
09/25/2026
37.13
37.83
36.80
37.53
+2.09%
498,130
09/24/2026
36.07
37.12
36.02
36.76
+0.08%
638,858
09/23/2026
36.84
37.01
36.27
36.73
-0.49%
532,575
09/22/2026
36.05
37.07
35.81
36.91
+2.50%
617,680
09/21/2026
35.98
36.31
35.43
36.01
+1.29%
590,768
09/18/2026
35.80
35.89
34.95
35.55
+0.34%
1,654,464
09/17/2026
35.97
36.32
35.25
35.43
+0.97%
729,695
09/16/2026
35.52
35.75
34.64
35.09
+0.89%
614,695
09/15/2026
35.13
35.27
34.31
34.78
+0.49%
734,597
09/14/2026
35.37
35.71
34.55
34.61
-6.26%
661,251
09/11/2026
35.41
37.06
35.41
36.92
+4.26%
668,591
09/10/2026
35.39
35.76
35.04
35.41
-1.20%
603,724
09/09/2026
35.53
35.94
35.43
35.84
+0.62%
473,907
09/08/2026
35.75
36.06
35.30
35.62
+0.37%
514,788
09/04/2026
35.05
35.56
34.94
35.49
+2.10%
524,283
09/03/2026
34.02
34.84
33.60
34.76
+0.84%
557,331
09/02/2026
34.27
35.11
33.71
34.47
+0.41%
932,064
09/01/2026
33.72
34.58
33.44
34.33
+0.44%
798,309
08/31/2026
34.26
34.54
33.97
34.18
-0.15%
655,405
08/28/2026
34.97
35.14
34.16
34.23
-2.09%
745,610
08/27/2026
34.91
34.97
34.01
34.96
+1.22%
702,646
08/26/2026
33.81
34.66
33.65
34.54
+2.68%
566,106
08/25/2026
33.47
33.80
32.83
33.64
+3.19%
753,895
08/24/2026
33.13
33.22
32.16
32.60
-2.16%
1,393,423
08/21/2026
34.35
34.44
33.12
33.32
-2.03%
1,336,886
08/20/2026
34.72
34.79
33.87
34.01
-2.24%
897,578
08/19/2026
36.59
36.61
34.60
34.79
-3.52%
670,733
08/18/2026
37.88
38.25
35.44
36.06
-7.51%
1,011,814
08/17/2026
38.87
39.70
38.87
38.99
+1.25%
606,986
08/14/2026
37.86
39.24
37.72
38.51
+1.88%
624,112
08/13/2026
38.93
39.24
37.65
37.80
-3.13%
540,329
08/12/2026
39.43
39.69
38.79
39.02
+1.17%
688,009
08/11/2026
38.94
39.46
38.50
38.57
+0.81%
464,377
08/10/2026
39.24
39.69
38.22
38.26
-2.10%
452,163
08/07/2026
39.84
40.39
38.83
39.08
-0.79%
719,838
08/06/2026
39.37
40.82
38.77
39.39
-0.35%
829,042
08/05/2026
40.04
40.73
39.50
39.53
-2.15%
785,735
08/04/2026
38.47
40.58
38.40
40.40
+7.79%
1,222,309
08/03/2026
35.92
37.70
35.31
37.48
+2.43%
782,247
07/31/2026
37.11
37.36
35.98
36.59
+1.41%
771,567
07/30/2026
35.66
36.59
35.66
36.08
+4.40%
771,585
07/29/2026
35.84
36.10
34.07
34.56
-3.76%
1,450,465
07/28/2026
36.49
36.63
35.05
35.91
-3.88%
1,439,890
07/27/2026
37.50
38.16
35.77
37.36
-0.59%
1,597,661
07/24/2026
38.96
39.29
36.75
37.58
-3.17%
2,875,828
07/23/2026
36.31
39.68
36.31
38.81
+6.01%
2,276,952
07/23/2026
$0.33 Earnings
07/22/2026
36.42
37.26
36.42
36.61
-1.21%
568,229
07/21/2026
36.60
37.24
36.30
37.06
+4.39%
451,359
07/20/2026
35.58
36.09
35.12
35.50
+0.77%
476,115
07/17/2026
34.18
35.77
33.75
35.23
-0.73%
625,834
07/16/2026
35.24
35.83
34.89
35.49
-1.36%
736,670
07/15/2026
37.14
37.14
35.54
35.98
-2.18%
594,101
07/14/2026
36.75
37.33
36.26
36.78
+2.45%
503,315
07/13/2026
36.39
36.65
35.62
35.90
-3.10%
612,668
07/10/2026
36.68
37.58
36.66
37.05
-0.51%
866,700
07/09/2026
36.13
37.26
35.85
37.24
+6.31%
1,185,727
07/08/2026
34.16
35.16
34.14
35.03
+1.54%
903,173
07/07/2026
35.78
35.95
33.79
34.50
-6.17%
1,029,676
07/06/2026
37.07
38.33
36.59
36.77
-0.03%
938,160
07/02/2026
40.40
40.70
36.67
36.78
-9.21%
741,946
07/01/2026
40.76
41.27
40.22
40.51
-2.34%
794,160
06/30/2026
41.19
42.23
41.08
41.48
+1.47%
1,023,501
06/29/2026
39.55
40.91
38.61
40.88
+2.07%
1,185,622
06/26/2026
40.00
40.07
38.23
40.05
-1.81%
5,218,105
06/25/2026
41.13
42.10
40.52
40.79
+1.59%
1,562,064
06/24/2026
39.84
41.11
39.35
40.15
+0.15%
956,537
06/23/2026
41.18
41.59
40.03
40.09
-6.33%
1,042,736
06/22/2026
41.58
42.93
41.55
42.80
+3.46%
1,208,770
06/18/2026
41.38
41.81
40.94
41.37
+2.83%
1,824,062
06/17/2026
40.87
41.25
39.96
40.23
-0.25%
823,947
06/16/2026
41.63
42.60
40.14
40.33
-2.51%
1,217,461
06/15/2026
40.98
41.47
40.19
41.37
+4.00%
1,357,097
06/12/2026
40.01
40.32
38.95
39.78
+0.84%
710,152
06/11/2026
37.98
39.53
37.80
39.45
+5.74%
954,148
06/10/2026
37.64
38.60
37.07
37.31
-2.36%
1,153,551
06/09/2026
38.88
39.36
36.51
38.21
-0.03%
1,096,519
06/08/2026
38.00
39.06
37.70
38.22
+2.58%
1,069,766
06/05/2026
38.56
38.97
36.84
37.26
-5.34%
899,717
06/04/2026
37.90
39.73
37.32
39.36
+1.73%
1,018,034
06/03/2026
39.30
39.92
38.66
38.69
-1.33%
867,458