Knowles Corporation (KN) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +4.7%
- 3M
- +54.8%
- YTD
- +82.5%
- 1Y
- +123.6%
- 3Y
- +32.1%
- 5Y
- +15.2%
Loading 10-year price history...
KN Historical Performance
KN Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -17.9%
- 2015 annual price return
- -42.0%
- 2016 annual price return
- +19.0%
- 2017 annual price return
- -12.5%
- 2018 annual price return
- -11.8%
- 2019 annual price return
- +58.3%
- 2020 annual price return
- -14.1%
- 2021 annual price return
- +28.9%
- 2022 annual price return
- -29.7%
- 2023 annual price return
- +6.9%
- 2024 annual price return
- +12.9%
- 2025 annual price return
- +7.1%
- 2026 annual price return
- +23.8%
KN Stock Price Trajectory (2014–2026)
As of June 28, 2026, Knowles Corporation (KN) trades at $40.05, representing a +123.6% return over the past year. The stock has delivered a +106.2% total return over five years (+15.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $42.93 on June 22, 2026. From this peak, KN has corrected -6.7%, currently trading 48% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CEVA (+87.8% 1Y), MTSI (+159.6% 1Y), and PLAB (+61.3% 1Y), KN has underperformed the peer group average. Compare KN vs CEVA →
KN Historical Price Data · from 2014
Rows 1–50 of 3,110| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 40.00 | 40.07 | 38.23 | 40.05 | 2.20M | -1.81% |
| 2026-06-25 | 41.13 | 42.10 | 40.52 | 40.79 | 1.53M | +1.59% |
| 2026-06-24 | 39.84 | 41.11 | 39.47 | 40.15 | 950K | +0.15% |
| 2026-06-23 | 41.15 | 41.59 | 40.02 | 40.09 | 1.01M | -6.33% |
| 2026-06-22 | 41.81 | 42.93 | 41.55 | 42.80 | 1.18M | +3.46% |
| 2026-06-18 | 41.38 | 41.81 | 40.94 | 41.37 | 1.76M | +2.83% |
| 2026-06-17 | 40.87 | 41.25 | 39.96 | 40.23 | 805K | -0.25% |
| 2026-06-16 | 41.63 | 42.60 | 40.16 | 40.33 | 1.20M | -2.51% |
| 2026-06-15 | 40.98 | 41.47 | 40.19 | 41.37 | 853K | +4.00% |
| 2026-06-12 | 40.01 | 40.33 | 38.95 | 39.78 | 705K | +0.84% |
| 2026-06-11 | 37.98 | 39.53 | 37.80 | 39.45 | 924K | +5.74% |
| 2026-06-10 | 37.94 | 38.60 | 37.06 | 37.31 | 957K | -2.36% |
| 2026-06-09 | 38.88 | 39.36 | 36.51 | 38.21 | 1.08M | -0.03% |
| 2026-06-08 | 38.00 | 39.06 | 37.70 | 38.22 | 1.06M | +2.58% |
| 2026-06-05 | 38.69 | 38.95 | 36.83 | 37.26 | 887K | -5.34% |
| 2026-06-04 | 37.90 | 39.73 | 37.32 | 39.36 | 1.00M | +1.73% |
| 2026-06-03 | 39.30 | 39.91 | 38.66 | 38.69 | 855K | -1.33% |
| 2026-06-02 | 38.22 | 39.60 | 38.11 | 39.21 | 846K | +3.70% |
| 2026-06-01 | 37.00 | 37.93 | 36.73 | 37.81 | 848K | +1.07% |
| 2026-05-29 | 38.01 | 38.40 | 37.20 | 37.41 | 857K | -1.47% |
| 2026-05-28 | 38.01 | 38.28 | 37.12 | 37.97 | 1.07M | +0.93% |
| 2026-05-27 | 37.67 | 38.20 | 36.45 | 37.62 | 962K | -1.62% |
| 2026-05-26 | 37.59 | 38.34 | 37.16 | 38.24 | 1.28M | +4.31% |
| 2026-05-22 | 35.65 | 36.72 | 35.53 | 36.66 | 95K | +4.06% |
| 2026-05-21 | 35.01 | 35.58 | 34.76 | 35.23 | 645K | -0.03% |
| 2026-05-20 | 34.50 | 35.36 | 34.45 | 35.24 | 745K | +3.43% |
| 2026-05-19 | 33.77 | 34.49 | 33.26 | 34.07 | 944K | -1.39% |
| 2026-05-18 | 35.44 | 35.44 | 34.13 | 34.55 | 794K | -1.62% |
| 2026-05-15 | 34.84 | 35.25 | 34.26 | 35.12 | 1.31M | -2.23% |
| 2026-05-14 | 36.80 | 36.80 | 35.38 | 35.92 | 833K | -1.91% |
| 2026-05-13 | 35.81 | 37.08 | 35.35 | 36.62 | 1.18M | +3.89% |
| 2026-05-12 | 35.84 | 35.98 | 34.35 | 35.25 | 1.51M | -2.79% |
| 2026-05-11 | 35.66 | 36.41 | 35.10 | 36.26 | 1.71M | +2.78% |
| 2026-05-08 | 34.19 | 35.35 | 34.03 | 35.28 | 1.11M | +4.38% |
| 2026-05-07 | 34.28 | 34.36 | 33.75 | 33.80 | 765K | -0.47% |
| 2026-05-06 | 34.10 | 34.67 | 33.59 | 33.96 | 1.09M | +2.04% |
| 2026-05-05 | 32.26 | 33.56 | 32.04 | 33.28 | 752K | +4.23% |
| 2026-05-04 | 31.65 | 32.20 | 31.28 | 31.93 | 486K | +0.88% |
| 2026-05-01 | 31.11 | 31.78 | 30.93 | 31.65 | 602K | +1.47% |
| 2026-04-30 | 30.73 | 31.25 | 29.73 | 31.19 | 633K | +2.73% |
| 2026-04-29 | 30.56 | 30.63 | 29.82 | 30.36 | 741K | +0.10% |
| 2026-04-28 | 30.67 | 30.93 | 30.00 | 30.33 | 691K | -2.73% |
| 2026-04-27 | 31.12 | 31.23 | 30.42 | 31.18 | 978K | +1.86% |
| 2026-04-24 | 31.29 | 31.29 | 28.60 | 30.61 | 1.98M | -2.11% |
| 2026-04-23 | 30.65 | 31.90 | 30.65 | 31.27 | 1.25M | +2.42% |
| 2026-04-22 | 31.75 | 31.95 | 30.26 | 30.53 | 1.48M | -2.83% |
| 2026-04-21 | 30.51 | 31.50 | 30.40 | 31.42 | 943K | +3.25% |
| 2026-04-20 | 29.84 | 30.68 | 29.81 | 30.43 | 666K | +2.49% |
| 2026-04-17 | 29.31 | 29.92 | 29.20 | 29.69 | 697K | +2.38% |
| 2026-04-16 | 28.65 | 29.37 | 28.45 | 29.00 | 386K | +0.83% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KN — Frequently Asked Questions
Quick answers to the most common questions about buying KN stock.
How has KN stock performed recently?
KN returned +123.6% over the past year, beating its 5-year annualized CAGR of +15.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KN's all-time high price?
Knowles Corporation reached $42.93 on 2026-06-22. The 52-week high is $42.93. Current 1-year return of +123.6% places the stock closer to historical peaks.
Where can I download KN historical price data?
This page provides KN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.