NYSE · KN

Knowles Corporation

Technology · Communication Equipment

$31.27

Up+$0.94 (+3.10%)

Updated Nov 7, 2026, 9:12 PM

SID Score

4.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · KN

KN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

KN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$31.67	$31.90	$30.74	$31.27	1.02M
Nov 5, 2026	$32.55	$32.84	$30.22	$30.33	1.13M
Nov 4, 2026	$33.37	$34.36	$32.06	$33.70	1.16M
Nov 3, 2026	$33.95	$34.665	$33.56	$34.00	720.8K
Nov 2, 2026	$33.68	$34.53	$32.85	$32.87	944.86K
Oct 30, 2026	$33.63	$34.055	$32.47	$32.87	886.79K
Oct 29, 2026	$34.40	$35.41	$34.40	$34.97	648.71K
Oct 28, 2026	$34.75	$35.12	$34.08	$34.74	757.2K
Oct 27, 2026	$33.33	$34.16	$32.9825	$34.10	1.15M
Oct 26, 2026	$32.41	$33.16	$31.51	$32.65	960.27K
Oct 23, 2026	$34.67	$35.48	$31.81	$32.17	1.44M
Oct 22, 2026	$34.00	$34.36	$32.56	$33.38	1.19M
Oct 21, 2026	$34.70	$35.07	$34.28	$34.92	710.38K
Oct 20, 2026	$35.04	$35.04	$33.871	$34.32	874.42K
Oct 19, 2026	$34.40	$34.78	$33.79	$34.64	784.83K
Oct 16, 2026	$34.05	$34.315	$33.45	$33.50	596.07K
Oct 15, 2026	$33.90	$34.57	$32.68	$34.57	718.78K
Oct 14, 2026	$35.89	$36.265	$34.44	$34.88	754.83K
Oct 13, 2026	$36.03	$36.70	$35.3401	$36.58	469.86K
Oct 12, 2026	$37.13	$37.51	$36.45	$36.52	489.39K
Oct 9, 2026	$36.99	$37.70	$36.83	$37.56	370.3K