NYSE · KN

Knowles Corporation

Technology · Communication Equipment

$36.91

Up+$0.90 (+2.50%)

Updated Sep 23, 2026, 2:05 AM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

KN price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

KN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 21, 2026	$35.98	$36.31	$35.425	$36.01	590.77K
Sep 18, 2026	$35.80	$35.89	$34.95	$35.55	1.65M
Sep 17, 2026	$35.97	$36.32	$35.25	$35.43	729.71K
Sep 16, 2026	$35.52	$35.75	$34.64	$35.09	614.7K
Sep 15, 2026	$35.13	$35.27	$34.305	$34.78	734.6K
Sep 14, 2026	$35.37	$35.71	$34.55	$34.61	661.25K
Sep 11, 2026	$35.41	$37.06	$35.41	$36.92	668.59K
Sep 10, 2026	$35.39	$35.7641	$35.035	$35.41	604.49K
Sep 9, 2026	$35.53	$35.94	$35.43	$35.84	473.91K
Sep 8, 2026	$35.75	$36.055	$35.30	$35.62	514.79K
Sep 4, 2026	$35.05	$35.56	$34.94	$35.49	524.28K
Sep 3, 2026	$34.02	$34.84	$33.6001	$34.76	557.33K
Sep 2, 2026	$34.27	$35.11	$33.711	$34.47	932.06K
Sep 1, 2026	$33.72	$34.58	$33.44	$34.33	798.31K
Aug 31, 2026	$34.26	$34.54	$33.965	$34.18	655.38K
Aug 28, 2026	$34.97	$35.14	$34.16	$34.23	745.61K
Aug 27, 2026	$34.91	$34.97	$34.01	$34.96	702.65K
Aug 26, 2026	$33.81	$34.66	$33.645	$34.54	566.11K
Aug 25, 2026	$33.47	$33.80	$32.83	$33.64	753.9K