Knowles Corporation (KN) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +12.7%
- 3M
- -8.4%
- YTD
- +67.3%
- 1Y
- +58.7%
- 3Y
- +35.5%
- 5Y
- +14.1%
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
- +66.7%
KN Stock Price Trajectory (2014–2026)
As of September 24, 2026, Knowles Corporation (KN) trades at $36.73, representing a +58.7% return over the past year. The stock has delivered a +93.6% total return over five years (+14.1% 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 -14.4%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CEVA (+27.7% 1Y), MTSI (+114.2% 1Y), and PLAB (+22.7% 1Y), KN has underperformed the peer group average. Compare KN vs CEVA →
KN Historical Price Data · from 2014
Rows 1–50 of 3,170| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 36.84 | 37.01 | 36.27 | 36.73 | 532K | -0.49% |
| 2026-09-22 | 35.81 | 37.07 | 35.81 | 36.91 | 575K | +2.50% |
| 2026-09-21 | 35.69 | 36.34 | 35.58 | 36.01 | 566K | +1.29% |
| 2026-09-18 | 35.80 | 35.80 | 34.99 | 35.55 | 1.62M | +0.34% |
| 2026-09-17 | 35.81 | 36.12 | 35.25 | 35.43 | 667K | +0.97% |
| 2026-09-16 | 35.52 | 35.75 | 34.64 | 35.09 | 615K | +0.89% |
| 2026-09-15 | 35.13 | 35.13 | 34.27 | 34.78 | 735K | +0.49% |
| 2026-09-14 | 35.30 | 35.69 | 34.55 | 34.61 | 646K | -6.26% |
| 2026-09-11 | 36.15 | 37.06 | 35.41 | 36.92 | 669K | +4.26% |
| 2026-09-10 | 35.39 | 35.80 | 35.03 | 35.41 | 582K | -1.20% |
| 2026-09-09 | 35.90 | 35.94 | 35.42 | 35.84 | 474K | +0.62% |
| 2026-09-08 | 35.65 | 36.05 | 35.28 | 35.62 | 514K | +0.37% |
| 2026-09-04 | 35.20 | 35.56 | 34.94 | 35.49 | 524K | +2.10% |
| 2026-09-03 | 34.02 | 34.84 | 33.60 | 34.76 | 557K | +0.84% |
| 2026-09-02 | 34.27 | 35.11 | 33.71 | 34.47 | 911K | +0.41% |
| 2026-09-01 | 33.72 | 34.58 | 33.48 | 34.33 | 798K | +0.44% |
| 2026-08-31 | 34.47 | 34.55 | 33.97 | 34.18 | 655K | -0.15% |
| 2026-08-28 | 34.73 | 34.87 | 34.16 | 34.23 | 745K | -2.09% |
| 2026-08-27 | 34.91 | 34.97 | 34.01 | 34.96 | 703K | +1.22% |
| 2026-08-26 | 33.81 | 34.66 | 33.65 | 34.54 | 565K | +2.68% |
| 2026-08-25 | 33.47 | 33.80 | 32.83 | 33.64 | 753K | +3.19% |
| 2026-08-24 | 33.13 | 33.22 | 32.16 | 32.60 | 1.39M | -2.16% |
| 2026-08-21 | 34.35 | 34.44 | 33.12 | 33.32 | 1.34M | -2.03% |
| 2026-08-20 | 34.72 | 34.79 | 33.87 | 34.01 | 898K | -2.24% |
| 2026-08-19 | 36.59 | 36.61 | 34.60 | 34.79 | 671K | -3.52% |
| 2026-08-18 | 37.88 | 38.25 | 35.44 | 36.06 | 1.01M | -7.51% |
| 2026-08-17 | 38.87 | 39.70 | 38.87 | 38.99 | 607K | +1.25% |
| 2026-08-14 | 37.86 | 39.24 | 37.72 | 38.51 | 624K | +1.88% |
| 2026-08-13 | 38.93 | 39.24 | 37.65 | 37.80 | 540K | -3.13% |
| 2026-08-12 | 39.43 | 39.69 | 38.79 | 39.02 | 688K | +1.17% |
| 2026-08-11 | 38.94 | 39.46 | 38.50 | 38.57 | 464K | +0.81% |
| 2026-08-10 | 39.24 | 39.69 | 38.22 | 38.26 | 452K | -2.10% |
| 2026-08-07 | 39.84 | 40.39 | 38.83 | 39.08 | 720K | -0.79% |
| 2026-08-06 | 39.37 | 40.82 | 38.77 | 39.39 | 829K | -0.35% |
| 2026-08-05 | 40.04 | 40.73 | 39.50 | 39.53 | 787K | -2.15% |
| 2026-08-04 | 38.47 | 40.58 | 38.40 | 40.40 | 1.22M | +7.79% |
| 2026-08-03 | 35.92 | 37.70 | 35.31 | 37.48 | 782K | +2.43% |
| 2026-07-31 | 37.11 | 37.36 | 35.98 | 36.59 | 772K | +1.41% |
| 2026-07-30 | 35.66 | 36.59 | 35.66 | 36.08 | 772K | +4.40% |
| 2026-07-29 | 35.84 | 36.10 | 34.07 | 34.56 | 1.45M | -3.76% |
| 2026-07-28 | 36.49 | 36.63 | 35.05 | 35.91 | 1.44M | -3.88% |
| 2026-07-27 | 37.50 | 38.16 | 35.77 | 37.36 | 1.60M | -0.59% |
| 2026-07-24 | 38.96 | 39.29 | 36.75 | 37.58 | 2.88M | -3.17% |
| 2026-07-23 | 36.31 | 39.68 | 36.31 | 38.81 | 2.28M | +6.01% |
| 2026-07-22 | 36.42 | 37.26 | 36.42 | 36.61 | 569K | -1.21% |
| 2026-07-21 | 36.60 | 37.24 | 36.30 | 37.06 | 451K | +4.39% |
| 2026-07-20 | 35.58 | 36.09 | 35.12 | 35.50 | 476K | +0.77% |
| 2026-07-17 | 34.18 | 35.77 | 33.75 | 35.23 | 626K | -0.73% |
| 2026-07-16 | 35.24 | 35.83 | 34.89 | 35.49 | 737K | -1.36% |
| 2026-07-15 | 37.14 | 37.14 | 35.53 | 35.98 | 594K | -2.18% |
KN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +58.7% over the past year, beating its 5-year annualized CAGR of +14.1%. 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 +58.7% 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.