Knowles Corporation - Price History
Monthly price history for KN (Knowles Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $16.21 | $16.21 |
| April 2024 | $15.83 | $15.83 |
| March 2024 | $16.10 | $16.10 |
| February 2024 | $16.34 | $16.34 |
| January 2024 | $16.31 | $16.31 |
| December 2023 | $17.91 | $17.91 |
| November 2023 | $15.87 | $15.87 |
| October 2023 | $12.99 | $12.99 |
| September 2023 | $14.81 | $14.81 |
| August 2023 | $16.03 | $16.03 |
| July 2023 | $18.27 | $18.27 |
| June 2023 | $18.06 | $18.06 |
| May 2023 | $17.98 | $17.98 |
| April 2023 | $16.88 | $16.88 |
| March 2023 | $17 | $17 |
| February 2023 | $16.98 | $16.98 |
| January 2023 | $19.23 | $19.23 |
| December 2022 | $16.42 | $16.42 |
| November 2022 | $15.60 | $15.60 |
| October 2022 | $13.75 | $13.75 |
| September 2022 | $12.17 | $12.17 |
| August 2022 | $15.15 | $15.15 |
| July 2022 | $19.75 | $19.75 |
| June 2022 | $17.33 | $17.33 |
| May 2022 | $19.22 | $19.22 |
| April 2022 | $18.52 | $18.52 |
| March 2022 | $21.53 | $21.53 |
| February 2022 | $21.78 | $21.78 |
| January 2022 | $21.21 | $21.21 |
| December 2021 | $23.35 | $23.35 |
| November 2021 | $21.72 | $21.72 |
| October 2021 | $20.84 | $20.84 |
| September 2021 | $18.74 | $18.74 |
| August 2021 | $20 | $20 |
| July 2021 | $20.04 | $20.04 |
| June 2021 | $19.74 | $19.74 |
| May 2021 | $20.54 | $20.54 |
| April 2021 | $20.90 | $20.90 |
| March 2021 | $20.92 | $20.92 |
| February 2021 | $20.79 | $20.79 |
| January 2021 | $19.29 | $19.29 |
| December 2020 | $18.43 | $18.43 |
| November 2020 | $16.98 | $16.98 |
| October 2020 | $14.25 | $14.25 |
| September 2020 | $14.90 | $14.90 |
| August 2020 | $15.06 | $15.06 |
| July 2020 | $15.26 | $15.26 |
| June 2020 | $15.26 | $15.26 |
| May 2020 | $15.04 | $15.04 |
| April 2020 | $15.55 | $15.55 |
| March 2020 | $13.38 | $13.38 |
| February 2020 | $16.62 | $16.62 |
| January 2020 | $19.73 | $19.73 |
| December 2019 | $21.15 | $21.15 |
| November 2019 | $21.90 | $21.90 |
| October 2019 | $21.58 | $21.58 |
| September 2019 | $20.34 | $20.34 |
| August 2019 | $20.28 | $20.28 |
| July 2019 | $20.35 | $20.35 |
| June 2019 | $18.31 | $18.31 |
| May 2019 | $15.73 | $15.73 |
| April 2019 | $18.88 | $18.88 |
| March 2019 | $17.63 | $17.63 |
| February 2019 | $16.28 | $16.28 |
| January 2019 | $15.60 | $15.60 |
| December 2018 | $13.31 | $13.31 |
| November 2018 | $15.24 | $15.24 |
| October 2018 | $16.18 | $16.18 |
| September 2018 | $16.62 | $16.62 |
| August 2018 | $18.13 | $18.13 |
| July 2018 | $17.36 | $17.36 |
| June 2018 | $15.30 | $15.30 |
| May 2018 | $14.50 | $14.50 |
| April 2018 | $12.80 | $12.80 |
| March 2018 | $12.59 | $12.59 |
| February 2018 | $14.44 | $14.44 |
| January 2018 | $15.24 | $15.24 |
| December 2017 | $14.66 | $14.66 |
| November 2017 | $15.79 | $15.79 |
| October 2017 | $16.56 | $16.56 |
| September 2017 | $15.27 | $15.27 |
| August 2017 | $14.67 | $14.67 |
| July 2017 | $15.15 | $15.15 |
| June 2017 | $16.92 | $16.92 |
| May 2017 | $17.13 | $17.13 |
| April 2017 | $17.73 | $17.73 |
| March 2017 | $18.95 | $18.95 |
| February 2017 | $18.93 | $18.93 |
| January 2017 | $18.02 | $18.02 |
| December 2016 | $16.71 | $16.71 |
| November 2016 | $16.03 | $16.03 |
| October 2016 | $14.94 | $14.94 |
| September 2016 | $14.05 | $14.05 |
| August 2016 | $13.90 | $13.90 |
| July 2016 | $13.44 | $13.44 |
| June 2016 | $13.68 | $13.68 |
| May 2016 | $14.62 | $14.62 |
| April 2016 | $13.37 | $13.37 |
| March 2016 | $13.18 | $13.18 |
| February 2016 | $11.38 | $11.38 |
| January 2016 | $13.60 | $13.60 |
| December 2015 | $13.33 | $13.33 |
| November 2015 | $16.47 | $16.47 |
| October 2015 | $16.66 | $16.66 |
| September 2015 | $18.43 | $18.43 |
| August 2015 | $16.28 | $16.28 |
| July 2015 | $19.05 | $19.05 |
| June 2015 | $18.10 | $18.10 |
| May 2015 | $19.35 | $19.35 |
| April 2015 | $19.17 | $19.17 |
| March 2015 | $19.27 | $19.27 |
| February 2015 | $19.15 | $19.15 |
| January 2015 | $21.21 | $21.21 |
| December 2014 | $23.55 | $23.55 |
| November 2014 | $20.89 | $20.89 |
| October 2014 | $19.46 | $19.46 |
| September 2014 | $26.50 | $26.50 |
| August 2014 | $32.92 | $32.92 |
| July 2014 | $29.08 | $29.08 |
| June 2014 | $30.74 | $30.74 |
| May 2014 | $28.21 | $28.21 |
| April 2014 | $27.93 | $27.93 |
| March 2014 | $31.57 | $31.57 |
| February 2014 | $32.15 | $32.15 |
KN
Price: $16.21
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.79 USD
P/E Ratio: -8.19
Exchange: NYQ
Sector: Technology
Industry: Communication Equipment
Volume: 595100
Ebitda: 46.0 millionMarket Capitalization: 1.4 billion