Free Trial

Knowles (KN) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free KN Stock Alerts
$17.42
-0.17 (-0.97%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Knowles Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+14.15%
3 Month
Performance
+4.00%
6 Month
Performance
+6.28%
Year-To-Date
Performance
-2.74%
1 Year
Performance
+7.40%
Receive KN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Knowles and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

KN Stock Chart for Monday, May, 20, 2024

KN Chart by TradingView

Knowles Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$17.59$17.40
-1.08%		$17.81$17.39684,144 shs$1.56 billion
05/16/2024$17.42$17.59
+0.98%		$17.62$17.41430,050 shs$1.58 billion
05/15/2024$17.47$17.42
-0.26%		$17.70$17.39567,037 shs$1.56 billion
05/14/2024$17.51$17.47
-0.26%		$17.85$17.46662,173 shs$1.57 billion
05/13/2024$17.25$17.51
+1.51%		$17.61$17.35563,052 shs$1.57 billion
05/10/2024$17.43$17.25
-1.03%		$17.48$17.23741,364 shs$1.55 billion
05/09/2024$17.08$17.43
+2.05%		$17.46$16.98472,952 shs$1.56 billion
05/08/2024$17.06$17.08
+0.12%		$17.15$16.93450,168 shs$1.53 billion
05/07/2024$16.71$17.06
+2.09%		$17.22$16.71661,538 shs$1.53 billion
05/06/2024$16.57$16.71
+0.84%		$17.00$16.68459,369 shs$1.50 billion
05/03/2024$16.21$16.57
+2.22%		$16.65$16.32573,414 shs$1.49 billion
05/02/2024$15.80$16.21
+2.63%		$16.73$15.43790,385 shs$1.45 billion
05/01/2024$15.84$15.80
-0.28%		$16.14$15.76573,463 shs$1.42 billion
04/30/2024$16.22$15.84
-2.34%		$16.26$15.83625,943 shs$1.42 billion
04/29/2024$16.03$16.22
+1.19%		$16.31$15.99593,437 shs$1.45 billion
04/26/2024$15.89$16.03
+0.88%		$16.14$15.91341,556 shs$1.44 billion
04/25/2024$16.14$15.89
-1.55%		$16.02$15.71485,362 shs$1.42 billion
04/24/2024$15.98$16.14
+1.00%		$16.17$15.90491,855 shs$1.45 billion
04/23/2024$15.60$15.98
+2.44%		$16.02$15.64509,465 shs$1.43 billion
04/22/2024$15.26$15.60
+2.23%		$15.62$15.34534,768 shs$1.40 billion
04/19/2024$15.27$15.27
-0.03%		$15.44$15.13557,750 shs$1.37 billion
04/18/2024$15.52$15.27
-1.61%		$15.51$15.25547,712 shs$1.37 billion
04/17/2024$15.55$15.52
-0.19%		$15.69$15.41564,564 shs$1.39 billion
04/16/2024$15.58$15.55
-0.16%		$15.68$15.34404,665 shs$1.39 billion
04/15/2024$15.81$15.58
-1.49%		$15.88$15.41456,691 shs$1.40 billion
04/12/2024$16.15$15.81
-2.11%		$16.07$15.71435,351 shs$1.42 billion
04/11/2024$15.74$16.15
+2.60%		$16.15$15.70449,042 shs$1.45 billion
04/10/2024$16.27$15.74
-3.26%		$15.87$15.56539,726 shs$1.41 billion
04/09/2024$16.04$16.27
+1.43%		$16.34$16.13271,519 shs$1.46 billion
04/08/2024$15.92$16.04
+0.75%		$16.23$15.95332,210 shs$1.44 billion
04/05/2024$15.96$15.92
-0.25%		$16.03$15.75676,310 shs$1.43 billion
04/04/2024$16.10$15.96
-0.84%		$16.35$15.94541,595 shs$1.43 billion
04/03/2024$16.11$16.10
-0.09%		$16.19$15.85477,982 shs$1.44 billion
04/02/2024$16.14$16.11
-0.19%		$16.30$15.771.03 million shs$1.44 billion
04/01/2024$16.10$16.14
+0.25%		$16.36$16.01440,994 shs$1.45 billion
03/29/2024$16.10$16.10$16.14$15.71831,150 shs$1.44 billion
03/28/2024$15.70$16.10
+2.55%		$16.14$15.76831,150 shs$1.44 billion
03/27/2024$15.21$15.70
+3.22%		$15.78$15.35520,996 shs$1.41 billion
03/26/2024$15.34$15.21
-0.85%		$15.46$15.20704,524 shs$1.36 billion
03/25/2024$15.37$15.34
-0.20%		$15.47$15.26369,983 shs$1.37 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$15.57$15.37
-1.28%		$15.62$15.31245,804 shs$1.38 billion
03/21/2024$15.45$15.57
+0.81%		$15.71$15.52457,545 shs$1.40 billion
03/20/2024$15.19$15.45
+1.68%		$15.56$15.08351,943 shs$1.38 billion
03/19/2024$15.09$15.19
+0.66%		$15.31$15.00309,909 shs$1.36 billion
03/18/2024$15.23$15.09
-0.92%		$15.46$15.07545,210 shs$1.35 billion
03/15/2024$15.35$15.23
-0.75%		$15.30$15.091.42 million shs$1.37 billion
03/14/2024$15.63$15.35
-1.82%		$15.62$15.21495,509 shs$1.38 billion
03/13/2024$16.00$15.63
-2.31%		$16.08$15.61527,553 shs$1.40 billion
03/12/2024$16.50$16.00
-3.03%		$16.47$15.87491,064 shs$1.43 billion
03/11/2024$16.51$16.50
-0.06%		$16.58$16.36267,043 shs$1.48 billion
03/08/2024$16.55$16.51
-0.21%		$16.84$16.45321,180 shs$1.48 billion
03/07/2024$16.39$16.55
+0.95%		$16.61$16.40491,425 shs$1.48 billion
03/06/2024$16.18$16.39
+1.30%		$16.58$16.30401,532 shs$1.47 billion
03/05/2024$16.50$16.18
-1.91%		$16.45$16.09423,707 shs$1.45 billion
03/04/2024$16.61$16.50
-0.69%		$16.75$16.41389,512 shs$1.48 billion
03/01/2024$16.34$16.61
+1.65%		$16.75$16.23420,204 shs$1.49 billion
02/29/2024$16.26$16.34
+0.49%		$16.73$16.30795,006 shs$1.46 billion
02/28/2024$16.30$16.26
-0.25%		$16.65$16.13432,576 shs$1.46 billion
02/27/2024$16.44$16.30
-0.85%		$16.66$16.29347,873 shs$1.46 billion
02/26/2024$16.56$16.44
-0.72%		$16.67$16.38315,649 shs$1.47 billion
02/23/2024$16.86$16.56
-1.75%		$16.87$16.56461,964 shs$1.50 billion
02/22/2024$16.93$16.86
-0.44%		$17.05$16.77489,554 shs$1.52 billion
02/21/2024$16.75$16.93
+1.07%		$16.97$16.53654,568 shs$1.53 billion
02/20/2024$16.65$16.75
+0.60%		$16.76$16.35606,273 shs$1.51 billion
02/19/2024$16.65$16.65$16.87$16.12777,100 shs$1.50 billion

Related Companies:
This page (NYSE:KN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders