Knowles (KN) Stock Chart & Stock Price History $16.08 +0.43 (+2.75%) Closing price 03:59 PM EasternExtended Trading$16.08 +0.01 (+0.03%) As of 04:20 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Knowles Stock Price Performance 5 Day Performance+8.57%1 Month Performance-3.16%3 Month Performance-21.69%6 Month Performance-11.46%Year-To-Date Performance-21.53%1 Year Performance-1.57% Receive KN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Knowles and its competitors with MarketBeat's FREE daily newsletter. Email Address KN Stock Chart for Friday, April, 25, 2025 KN Chart by TradingView Knowles Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/24/2025$14.87$15.64+5.18%$15.69$14.89816,414 shs$1.37 billion04/23/2025$14.38$14.87+3.41%$15.28$14.78819,299 shs$1.30 billion04/22/2025$14.27$14.38+0.77%$14.67$14.31954,205 shs$1.26 billion04/21/2025$14.41$14.27-0.94%$14.33$14.10950,547 shs$1.25 billion04/18/2025$14.41$14.41$14.46$14.191.19 million shs$1.26 billion04/17/2025$14.23$14.41+1.24%$14.46$14.191.19 million shs$1.26 billion04/16/2025$14.47$14.23-1.68%$14.51$13.87826,820 shs$1.25 billion04/15/2025$14.61$14.47-0.94%$14.73$14.351.05 million shs$1.27 billion04/14/2025$14.57$14.61+0.25%$15.00$14.37868,392 shs$1.28 billion04/11/2025$14.58$14.57-0.01%$14.68$14.09925,551 shs$1.28 billion Get the Latest News and Ratings for KN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Knowles and its competitors with MarketBeat's FREE daily newsletter. 04/10/2025$15.12$14.58-3.60%$14.69$14.151.40 million shs$1.28 billion04/09/2025$12.88$15.12+17.44%$15.23$12.771.71 million shs$1.33 billion04/09/2025$12.88$15.12+17.44%$15.23$12.771.71 million shs$1.33 billion04/08/2025$13.08$12.88-1.54%$13.76$12.701.32 million shs$1.13 billion04/08/2025$13.08$12.88-1.54%$13.76$12.701.32 million shs$1.13 billion04/07/2025$12.74$13.08+2.64%$13.55$12.191.41 million shs$1.15 billion04/04/2025$13.48$12.74-5.48%$12.96$12.241.12 million shs$1.12 billion04/03/2025$15.27$13.48-11.73%$14.44$13.41975,227 shs$1.18 billion04/02/2025$15.15$15.27+0.77%$15.31$14.96550,374 shs$1.34 billion04/01/2025$15.22$15.15-0.43%$15.42$15.05609,634 shs$1.33 billion03/31/2025$15.36$15.22-0.89%$15.32$14.95608,816 shs$1.33 billion03/28/2025$15.94$15.36-3.69%$15.92$15.25543,385 shs$1.35 billion03/27/2025$16.06$15.94-0.70%$16.05$15.78540,365 shs$1.40 billion03/26/2025$16.15$16.06-0.59%$16.22$15.94524,990 shs$1.41 billion03/25/2025$16.31$16.15-0.99%$16.33$16.07684,674 shs$1.42 billion03/24/2025$15.94$16.31+2.30%$16.45$16.19510,274 shs$1.43 billion Related Companies GOLF Stock Price Chart YETI Stock Price Chart PTON Stock Price Chart GEAR Stock Price Chart MODG Stock Price Chart SONO Stock Price Chart ARLO Stock Price Chart FNKO Stock Price Chart ESCA Stock Price Chart AOUT Stock Price Chart Receive KN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Knowles and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KN) was last updated on 4/25/2025 by MarketBeat.com Staff From Our PartnersElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | Sponsored"I'm risking my reputation on this"I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...Crypto 101 Media | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredTrump purposefully forcing markets to crash…Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...Porter & Company | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Knowles Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Knowles With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
