stockNYSE: KN • 28 Days Updates
Knowles Corporation (KN)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Knowles Corporation (KN) is a publicly traded company operating within the Consumer Staples sector.
Investor Relations:investor.knowles.com
Price & Performance Trajectory
Knowles CorporationNYSE: KN
Latest Close
$37.14
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesKN session performance
✓ Latest Close USD
$37.14
Latest session close
+$1.73vs period start
Period Return % % GAIN
+4.89%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$40.27 / $34.31
Period range envelope
$5.96channel spread
Total Volume SHARES
12.79M
Period turnover
Avg: 673.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $37.14 | -2.44% | $38.13 | $36.92 | 547.3K |
| Oct 07, 2026 | $38.07 | -2.86% | $38.97 | $37.75 | 534.6K |
| Oct 06, 2026 | $39.19 | -0.53% | $39.98 | $38.93 | 509.6K |
| Oct 05, 2026 | $39.40 | -1.62% | $39.90 | $39.20 | 839.8K |
| Oct 02, 2026 | $40.05 | +4.76% | $40.27 | $38.50 | 751.3K |
| Sep 29, 2026 | $37.32 | +0.21% | $37.98 | $36.86 | 537.1K |
| Sep 28, 2026 | $37.24 | -0.77% | $37.61 | $36.66 | 543.0K |
| Sep 25, 2026 | $37.53 | +2.09% | $37.83 | $36.80 | 498.1K |
| Sep 24, 2026 | $36.76 | +0.08% | $37.12 | $36.02 | 638.9K |
| Sep 23, 2026 | $36.73 | -0.49% | $37.01 | $36.27 | 532.5K |
| Sep 22, 2026 | $36.91 | +2.50% | $37.07 | $35.90 | 600.0K |
| Sep 21, 2026 | $36.01 | +1.29% | $36.31 | $35.43 | 590.9K |
| Sep 18, 2026 | $35.55 | +0.34% | $35.89 | $34.95 | 1.65M |
| Sep 17, 2026 | $35.43 | +0.97% | $36.32 | $35.25 | 729.7K |
| Sep 16, 2026 | $35.09 | +0.89% | $35.75 | $34.64 | 614.7K |
Page 1 of 2