Knowles Corporation
KNNYSETechnology● Active
$38.54
+$1.28(+3.42%)
Market Cap$3.3B
P/E Ratio—
52W High$39.92
52W Low$16.53
Knowles Corporation（KN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.92
Jun 3, 2026
-3.7% from here
5-Year Low5Y
$11.57
Oct 13, 2022
+232.4% from low
IPO Priceadj.
$28.69
Feb 14, 2014
+34.1% since IPO
1 Year Ago
$17.48
Jun 9, 2025
+120.0% in 1Y
5 Years Ago
$20.22
Jun 8, 2021
+90.2% in 5Y
10 Years Ago
$15.82
Jun 8, 2016
+143.1% in 10Y
Historical Price Data · KN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.00 | $38.34 | $37.70 | $38.21 | $38.21 | 24K | +0.55% |
| Jun 5, 2026 | $38.56 | $38.97 | $36.84 | $37.26 | $37.26 | 900K | -3.37% |
| Jun 4, 2026 | $37.90 | $39.73 | $37.32 | $39.36 | $39.36 | 1.0M | +3.85% |
| Jun 3, 2026 | $39.30 | $39.92 | $38.66 | $38.69 | $38.69 | 868K | -1.55% |
| Jun 2, 2026 | $38.22 | $39.60 | $38.11 | $39.21 | $39.21 | 872K | +2.59% |
| Jun 1, 2026 | $36.99 | $37.93 | $36.64 | $37.81 | $37.81 | 865K | +2.22% |
| May 29, 2026 | $38.20 | $38.56 | $37.16 | $37.41 | $37.41 | 1.1M | -2.07% |
| May 28, 2026 | $37.84 | $38.28 | $37.12 | $37.97 | $37.97 | 1.1M | +0.34% |
| May 27, 2026 | $38.19 | $38.20 | $36.45 | $37.62 | $37.62 | 987K | -1.49% |
| May 26, 2026 | $37.59 | $38.40 | $37.16 | $38.24 | $38.24 | 1.3M | +1.73% |
| May 22, 2026 | $35.65 | $36.75 | $35.53 | $36.66 | $36.66 | 722K | +2.83% |
| May 21, 2026 | $35.17 | $35.58 | $34.76 | $35.23 | $35.23 | 664K | +0.17% |
| May 20, 2026 | $34.50 | $35.36 | $34.46 | $35.24 | $35.24 | 770K | +2.14% |
| May 19, 2026 | $33.88 | $34.49 | $33.26 | $34.07 | $34.07 | 1.1M | +0.56% |
| May 18, 2026 | $35.44 | $35.86 | $34.13 | $34.55 | $34.55 | 817K | -2.51% |
| May 15, 2026 | $34.84 | $35.25 | $34.26 | $35.12 | $35.12 | 1.4M | +0.80% |
| May 14, 2026 | $36.80 | $36.80 | $35.38 | $35.92 | $35.92 | 843K | -2.39% |
| May 13, 2026 | $35.81 | $37.08 | $35.35 | $36.62 | $36.62 | 1.2M | +2.26% |
| May 12, 2026 | $35.84 | $35.98 | $34.35 | $35.25 | $35.25 | 1.6M | -1.65% |
| May 11, 2026 | $35.60 | $36.41 | $35.10 | $36.26 | $36.26 | 1.7M | +1.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KN
Jan 1 → Dec 31 · 6 years2026+75.9%$21.72 → $38.21
+75.9%
2025+6.7%$20.09 → $21.43
+6.7%
2024+12.5%$17.71 → $19.93
+12.5%
2023+7.7%$16.63 → $17.91
+7.7%
2022-30.0%$23.45 → $16.42
-30.0%
2021+15.5%$20.22 → $23.35
+15.5%
Best Year2026 · +75.9%
Worst Year2022 · -30.0%
Positive Years5 / 6
Avg Annual Return+14.7%
6Y Total Return+89.0%
6Y CAGR~+11.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in KN?
If you invested $1,000 in KN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,431
Total Return+143.1%
CAGR~+9.3% / yr
Profit+$1,431
Based on Jun 8, 2016 · $15.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Knowles Corporation（KN）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KN 历史股价FMP 日线复权 OHLCV