Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 35.97 | 36.32 | 35.25 | 35.43 | 729,700 |
| September 16, 2026 | 35.52 | 35.75 | 34.64 | 35.09 | 614,700 |
| September 15, 2026 | 35.13 | 35.27 | 34.31 | 34.78 | 734,600 |
| September 14, 2026 | 35.37 | 35.71 |
Based on reports through December 31, 2025
Knowles Corporation (KN) is a public company in the consumer cyclical sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 593.2m $, net income was 44.2m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:1151 MAPLEWOOD DRIVE, ITASCA, IL, 60143, US
| 260,238 |
| MSNEmerson Radio Corporation | 0.4708 | −290.78 % | 193,458 |
| GNSSGenasys Inc. | 1.53 | +0.66 % | 143,212 |
| KOSSKoss Corporation | 3.59 | +1.70 % | 54,802 |
| SYNXSilynxcom Ltd. | 0.9035 | +696.11 % | 44,905 |
| 34.55 |
| 34.61 |
| 661,200 |
| September 11, 2026 | 35.41 | 37.06 | 35.41 | 36.92 | 668,600 |
| September 10, 2026 | 35.39 | 35.76 | 35.04 | 35.41 | 604,500 |
| September 09, 2026 | 35.53 | 35.94 | 35.43 | 35.84 | 473,900 |
| September 08, 2026 | 35.75 | 36.06 | 35.30 | 35.62 | 514,800 |
| September 04, 2026 | 35.05 | 35.56 | 34.94 | 35.49 | 524,300 |
| September 03, 2026 | 34.02 | 34.84 | 33.60 | 34.76 | 557,300 |
| September 02, 2026 | 34.27 | 35.11 | 33.71 | 34.47 | 932,100 |
| September 01, 2026 | 33.72 | 34.58 | 33.44 | 34.33 | 798,300 |
| August 31, 2026 | 34.26 | 34.54 | 33.97 | 34.18 | 655,400 |
| August 28, 2026 | 34.97 | 35.14 | 34.16 | 34.23 | 745,600 |
| August 27, 2026 | 34.91 | 34.97 | 34.01 | 34.96 | 702,600 |
| August 26, 2026 | 33.81 | 34.66 | 33.65 | 34.54 | 565,400 |
| August 25, 2026 | 33.47 | 33.80 | 32.83 | 33.64 | 753,900 |
| August 24, 2026 | 33.13 | 33.22 | 32.16 | 32.60 | 1m |
| August 21, 2026 | 34.35 | 34.44 | 33.12 | 33.32 | 1m |
| August 20, 2026 | 34.72 | 34.79 | 33.87 | 34.01 | 897,600 |