MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KN — KNOWLES CORPORATION
NYSEKNOWLES CORPORATION
$39.40
-0.65(-1.62%)
- O
- 39.85
- H
- 39.90
- L
- 39.20
- V
- 839.84K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$39.40
Period Return+165.86%
Period High$42.93
Period Low$14.78
Avg Daily Volume757.5K
Total Trading Days365
KN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $39.85 | $39.90 | $39.20 | $39.40 | $-0.65 | -1.62% | 839,839 | $39.41 | $39.20 $39.90 |
| Oct 2, 2026 | $39.20 | $40.28 | $38.50 | $40.05 | +$1.82 | +4.76% | 751,350 | $39.94 | $38.50 $40.28 |
| Oct 1, 2026 | $37.65 | $38.38 | $36.72 | $38.23 | +$1.08 | +2.91% | 732,046 | $37.94 | $36.72 $38.38 |
| Sep 30, 2026 | $37.24 | $37.48 | $36.95 | $37.15 | $-0.17 | -0.46% | 580,792 | $37.20 | $36.95 $37.48 |
| Sep 29, 2026 | $37.91 | $37.98 | $36.86 | $37.32 | +$0.08 | +0.21% | 537,199 | $37.29 | $36.86 $37.98 |
| Sep 28, 2026 | $37.27 | $37.61 | $36.66 | $37.24 | $-0.29 | -0.77% | 542,992 | $37.22 | $36.66 $37.61 |
| Sep 25, 2026 | $37.13 | $37.83 | $36.80 | $37.53 | +$0.77 | +2.09% | 498,130 | $37.55 | $36.80 $37.83 |
| Sep 24, 2026 | $36.07 | $37.12 | $36.02 | $36.76 | +$0.03 | +0.08% | 638,858 | $36.72 | $36.02 $37.12 |
| Sep 23, 2026 | $36.84 | $37.01 | $36.27 | $36.73 | $-0.18 | -0.49% | 532,479 | $36.68 | $36.27 $37.01 |
| Sep 22, 2026 | $36.05 | $37.07 | $35.81 | $36.91 | +$0.90 | +2.50% | 617,681 | $36.80 | $35.81 $37.07 |
| Sep 21, 2026 | $35.98 | $36.31 | $35.43 | $36.01 | +$0.46 | +1.29% | 590,890 | $36.03 | $35.43 $36.31 |
| Sep 18, 2026 | $35.80 | $35.89 | $34.95 | $35.55 | +$0.12 | +0.34% | 1,654,465 | $35.49 | $34.95 $35.89 |
| Sep 17, 2026 | $35.97 | $36.32 | $35.25 | $35.43 | +$0.34 | +0.97% | 729,695 | $35.50 | $35.25 $36.32 |
| Sep 16, 2026 | $35.52 | $35.75 | $34.64 | $35.09 | +$0.31 | +0.89% | 614,695 | $35.18 | $34.64 $35.75 |
| Sep 15, 2026 | $35.13 | $35.27 | $34.31 | $34.78 | +$0.17 | +0.49% | 734,557 | $34.78 | $34.31 $35.27 |
| Sep 14, 2026 | $35.37 | $35.71 | $34.55 | $34.61 | $-2.31 | -6.26% | 645,726 | $34.78 | $34.55 $35.71 |
| Sep 11, 2026 | $35.41 | $37.06 | $35.41 | $36.92 | +$1.51 | +4.26% | 668,592 | $36.76 | $35.41 $37.06 |
| Sep 10, 2026 | $35.39 | $35.76 | $35.04 | $35.41 | $-0.43 | -1.20% | 604,494 | $35.47 | $35.04 $35.76 |
| Sep 9, 2026 | $35.53 | $35.94 | $35.43 | $35.84 | +$0.22 | +0.62% | 473,907 | $35.79 | $35.43 $35.94 |
| Sep 8, 2026 | $35.75 | $36.06 | $35.30 | $35.62 | +$0.13 | +0.37% | 514,789 | $35.71 | $35.30 $36.06 |
| Sep 4, 2026 | $35.05 | $35.56 | $34.94 | $35.49 | +$0.73 | +2.10% | 524,284 | $35.32 | $34.94 $35.56 |
| Sep 3, 2026 | $34.02 | $34.84 | $33.60 | $34.76 | +$0.29 | +0.84% | 557,331 | $34.63 | $33.60 $34.84 |
| Sep 2, 2026 | $34.27 | $35.11 | $33.71 | $34.47 | +$0.14 | +0.41% | 910,832 | $34.59 | $33.71 $35.11 |
| Sep 1, 2026 | $33.72 | $34.58 | $33.44 | $34.33 | +$0.15 | +0.44% | 798,310 | $34.29 | $33.44 $34.58 |
| Aug 31, 2026 | $34.26 | $34.54 | $33.97 | $34.18 | $-0.05 | -0.15% | 655,406 | $34.21 | $33.97 $34.54 |
| Aug 28, 2026 | $34.97 | $35.14 | $34.16 | $34.23 | $-0.73 | -2.09% | 745,610 | $34.40 | $34.16 $35.14 |
| Aug 27, 2026 | $34.91 | $34.97 | $34.01 | $34.96 | +$0.42 | +1.22% | 702,647 | $34.74 | $34.01 $34.97 |
| Aug 26, 2026 | $33.81 | $34.66 | $33.65 | $34.54 | +$0.90 | +2.68% | 566,107 | $34.32 | $33.65 $34.66 |
| Aug 25, 2026 | $33.47 | $33.80 | $32.83 | $33.64 | +$1.04 | +3.19% | 753,895 | $33.55 | $32.83 $33.80 |
| Aug 24, 2026 | $33.13 | $33.22 | $32.16 | $32.60 | $-0.72 | -2.16% | 1,393,423 | $32.60 | $32.16 $33.22 |