KN
Knowles (KN)
NYSE
$36.58-$0.01 (-0.03%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $3.1B
    Market Cap
  • 84.33%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -11.79%
    Low Price$34.50
    High Price$38.81
  • 3 Months
    +17.31%
    Low Price$33.28
    High Price$42.80
  • 1 Year
    +84.33%
    Low Price$19.52
    High Price$42.80
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
38.22
39.60
38.11
39.21
+3.70%
872,017
06/01/2026
36.99
37.93
36.64
37.81
+1.07%
865,353
05/29/2026
38.20
38.56
37.16
37.41
-1.47%
1,121,304
05/28/2026
37.84
38.29
37.12
37.97
+0.93%
1,081,455
05/27/2026
38.19
38.20
36.45
37.62
-1.62%
986,780
05/26/2026
37.59
38.40
37.16
38.24
+4.31%
1,298,806
05/22/2026
35.65
36.75
35.53
36.66
+4.06%
722,427
05/21/2026
35.17
35.58
34.76
35.23
-0.03%
663,604
05/20/2026
34.50
35.36
34.46
35.24
+3.43%
770,257
05/19/2026
33.88
34.49
33.26
34.07
-1.39%
1,114,742
05/18/2026
35.44
35.86
34.13
34.55
-1.62%
816,480
05/15/2026
34.84
35.25
34.26
35.12
-2.23%
1,381,278
05/14/2026
36.80
36.80
35.38
35.92
-1.91%
843,178
05/13/2026
35.81
37.08
35.35
36.62
+3.89%
1,213,709
05/12/2026
35.84
35.98
34.35
35.25
-2.79%
1,565,892
05/11/2026
35.60
36.41
35.10
36.26
+2.78%
1,720,048
05/08/2026
34.19
35.35
34.03
35.28
+4.35%
1,162,309
05/07/2026
34.28
34.36
33.75
33.81
-0.44%
934,066
05/06/2026
34.10
34.67
33.59
33.96
+2.04%
1,101,880
05/05/2026
32.26
33.56
32.04
33.28
+4.23%
1,353,297
05/04/2026
31.65
32.20
31.28
31.93
+0.88%
623,678
05/01/2026
31.19
31.78
30.93
31.65
+1.47%
768,294
04/30/2026
30.73
31.26
29.68
31.19
+2.73%
914,424
04/29/2026
30.56
30.63
29.83
30.36
+0.10%
776,023
04/28/2026
30.67
31.12
30.01
30.33
-2.73%
722,505
04/27/2026
30.81
31.24
30.42
31.18
+1.86%
1,252,125
04/24/2026
31.29
31.45
28.60
30.61
-2.11%
2,202,687
04/23/2026
30.65
31.90
30.65
31.27
+2.42%
1,266,294
04/23/2026
$0.27 Earnings
04/22/2026
31.75
31.95
30.26
30.53
-2.83%
1,476,715
04/21/2026
30.51
31.50
30.40
31.42
+3.25%
943,802
04/20/2026
29.84
30.68
29.81
30.43
+2.49%
696,092
04/17/2026
29.46
29.92
29.20
29.69
+2.38%
720,734
04/16/2026
28.65
29.37
28.46
29.00
+0.83%
422,015
04/15/2026
28.79
29.00
28.31
28.76
-0.66%
313,234
04/14/2026
29.10
29.39
28.73
28.95
+0.28%
408,313
04/13/2026
28.52
28.93
28.25
28.87
+0.66%
553,657
04/10/2026
28.16
28.76
27.89
28.68
+2.65%
609,569
04/09/2026
27.24
28.01
27.01
27.94
+2.34%
681,522
04/08/2026
27.78
28.10
27.28
27.30
+2.94%
852,623
04/07/2026
25.93
26.59
25.90
26.52
+1.65%
499,316
04/06/2026
25.81
26.18
25.43
26.09
+0.85%
383,854
04/02/2026
25.52
26.30
25.37
25.87
-1.33%
431,310
04/01/2026
26.14
26.87
26.00
26.22
+2.10%
508,517
03/31/2026
25.20
25.70
24.88
25.68
+4.48%
545,405
03/30/2026
25.79
25.82
24.43
24.58
-3.38%
479,876
03/27/2026
25.75
25.95
25.32
25.44
-1.66%
624,907
03/26/2026
26.13
26.39
25.85
25.87
-2.93%
623,217
03/25/2026
26.51
26.77
26.21
26.65
+1.33%
357,927
03/24/2026
25.04
26.34
24.92
26.30
+3.99%
570,640
03/23/2026
25.00
25.70
24.81
25.29
+4.50%
610,028
03/20/2026
24.73
24.86
24.00
24.20
-2.34%
1,071,513
03/19/2026
24.05
25.07
23.96
24.78
+0.90%
503,004
03/18/2026
24.88
25.11
24.51
24.56
-1.17%
581,641
03/17/2026
24.35
25.05
24.35
24.85
+0.77%
479,306
03/16/2026
25.38
25.59
24.64
24.66
-0.36%
434,163
03/13/2026
25.28
25.43
24.50
24.75
-1.04%
451,701
03/12/2026
25.79
25.79
24.62
25.01
-1.54%
605,828