stockNYSE: KN • 6 Months Updates
Knowles Corporation (KN) 6 Months
Showing Closing Date Range from Apr 24 to Oct 21, 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
$34.92
6 Months Updates Trajectory
Showing Closing Date Range from Apr 24 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesKN session performance
✓ Latest Close USD
$34.92
Latest session close
+$4.31vs period start
Period Return % % GAIN
+14.08%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$42.93 / $28.6
Period range envelope
$14.33channel spread
Total Volume SHARES
115.02M
Period turnover
Avg: 935.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | $34.92 | +1.75% | $35.07 | $34.28 | 686.3K |
| Oct 20, 2026 | $34.32 | -0.92% | $35.04 | $33.87 | 871.9K |
| Oct 19, 2026 | $34.64 | +3.40% | $34.78 | $33.79 | 782.6K |
| Oct 16, 2026 | $33.50 | -3.10% | $34.32 | $33.46 | 593.2K |
| Oct 15, 2026 | $34.57 | -0.89% | $34.57 | $32.71 | 716.4K |
| Oct 14, 2026 | $34.88 | -4.65% | $36.27 | $34.44 | 754.8K |
| Oct 13, 2026 | $36.58 | +0.16% | $36.70 | $35.34 | 458.3K |
| Oct 12, 2026 | $36.52 | -2.77% | $37.46 | $36.45 | 488.2K |
| Oct 09, 2026 | $37.56 | +1.13% | $37.70 | $36.83 | 370.3K |
| 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 |
Page 1 of 9