Knoll, Inc. - Price History
Stock symbol KNL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KNL (Knoll, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $24.81 | $24.81 |
| June 2023 | $24.81 | $24.81 |
| May 2023 | $24.81 | $24.81 |
| April 2023 | $24.81 | $24.81 |
| March 2023 | $24.87 | $24.87 |
| February 2023 | $24.87 | $24.87 |
| January 2023 | $24.87 | $24.87 |
| December 2022 | $24.87 | $24.87 |
| November 2022 | $24.87 | $24.87 |
| October 2022 | $24.87 | $24.87 |
| September 2022 | $24.87 | $24.87 |
| August 2022 | $24.87 | $24.87 |
| July 2022 | $24.87 | $24.87 |
| June 2022 | $24.87 | $24.87 |
| May 2022 | $24.87 | $24.87 |
| April 2022 | $24.87 | $24.87 |
| March 2022 | $24.87 | $24.87 |
| February 2022 | $24.87 | $24.87 |
| January 2022 | $24.87 | $24.87 |
| December 2021 | $24.87 | $24.87 |
| November 2021 | $24.87 | $24.87 |
| October 2021 | $24.87 | $24.87 |
| September 2021 | $24.87 | $24.87 |
| August 2021 | $24.87 | $24.87 |
| July 2021 | $24.81 | $24.81 |
| June 2021 | $25.99 | $25.99 |
| May 2021 | $25.94 | $26 |
| April 2021 | $23.85 | $23.90 |
| March 2021 | $16.47 | $16.51 |
| February 2021 | $16.22 | $16.31 |
| January 2021 | $14.88 | $14.96 |
| December 2020 | $14.60 | $14.68 |
| November 2020 | $13.53 | $13.66 |
| October 2020 | $11.35 | $11.46 |
| September 2020 | $11.94 | $12.06 |
| August 2020 | $12.68 | $12.87 |
| July 2020 | $11.53 | $11.71 |
| June 2020 | $12.01 | $12.19 |
| May 2020 | $10.37 | $10.56 |
| April 2020 | $11.45 | $11.66 |
| March 2020 | $10.13 | $10.32 |
| February 2020 | $17.06 | $17.64 |
| January 2020 | $23.94 | $24.76 |
| December 2019 | $24.42 | $25.26 |
| November 2019 | $26.48 | $27.56 |
| October 2019 | $25.70 | $26.74 |
| September 2019 | $24.36 | $25.35 |
| August 2019 | $22.01 | $23.06 |
| July 2019 | $23.14 | $24.25 |
| June 2019 | $21.93 | $22.98 |
| May 2019 | $18.60 | $19.64 |
| April 2019 | $20.68 | $21.84 |
| March 2019 | $17.90 | $18.91 |
| February 2019 | $19.89 | $21.16 |
| January 2019 | $18.95 | $20.16 |
| December 2018 | $15.49 | $16.48 |
| November 2018 | $18.05 | $19.37 |
| October 2018 | $18.50 | $19.85 |
| September 2018 | $21.85 | $23.45 |
| August 2018 | $21.79 | $23.54 |
| July 2018 | $20.88 | $22.55 |
| June 2018 | $19.27 | $20.81 |
| May 2018 | $18.57 | $20.20 |
| April 2018 | $17.53 | $19.07 |
| March 2018 | $18.56 | $20.19 |
| February 2018 | $19.42 | $21.27 |
| January 2018 | $20.94 | $22.94 |
| December 2017 | $21.04 | $23.04 |
| November 2017 | $19.74 | $21.77 |
| October 2017 | $19.24 | $21.22 |
| September 2017 | $18.13 | $20 |
| August 2017 | $16.23 | $18.05 |
| July 2017 | $17.41 | $19.36 |
| June 2017 | $18.03 | $20.05 |
| May 2017 | $19.20 | $21.50 |
| April 2017 | $21.39 | $23.96 |
| March 2017 | $21.26 | $23.81 |
| February 2017 | $19.82 | $22.35 |
| January 2017 | $23.16 | $26.11 |
| December 2016 | $24.77 | $27.93 |
| November 2016 | $23.38 | $26.51 |
| October 2016 | $19.09 | $21.64 |
| September 2016 | $20.15 | $22.85 |
| August 2016 | $23.20 | $26.46 |
| July 2016 | $22.14 | $25.25 |
| June 2016 | $21.29 | $24.28 |
| May 2016 | $21.63 | $24.82 |
| April 2016 | $20.35 | $23.35 |
| March 2016 | $18.87 | $21.65 |
| February 2016 | $16.52 | $19.10 |
| January 2016 | $15.87 | $18.35 |
| December 2015 | $16.26 | $18.80 |
| November 2015 | $19.13 | $22.28 |
| October 2015 | $19.95 | $23.24 |
| September 2015 | $18.87 | $21.98 |
| August 2015 | $20.43 | $23.92 |
| July 2015 | $20.67 | $24.20 |
| June 2015 | $21.38 | $25.03 |
| May 2015 | $19.34 | $22.76 |
| April 2015 | $19.35 | $22.77 |
| March 2015 | $19.91 | $23.43 |
| February 2015 | $17.93 | $21.23 |
| January 2015 | $17.31 | $20.49 |
| December 2014 | $17.88 | $21.17 |
| November 2014 | $15.55 | $18.53 |
| October 2014 | $16.69 | $19.89 |
| September 2014 | $14.53 | $17.31 |
| August 2014 | $15.25 | $18.29 |
| July 2014 | $14.02 | $16.81 |
| June 2014 | $14.45 | $17.33 |
| May 2014 | $14.53 | $17.54 |
| April 2014 | $15.07 | $18.19 |
| March 2014 | $15.07 | $18.19 |
| February 2014 | $12.80 | $15.57 |
| January 2014 | $13.65 | $16.60 |
| December 2013 | $15.05 | $18.31 |
| November 2013 | $14.49 | $17.75 |
| October 2013 | $13.40 | $16.42 |
| September 2013 | $13.83 | $16.94 |
| August 2013 | $12.34 | $15.23 |
| July 2013 | $13.38 | $16.52 |
| June 2013 | $11.51 | $14.21 |
| May 2013 | $12.58 | $15.66 |
| April 2013 | $12.50 | $15.56 |
| March 2013 | $14.56 | $18.13 |
| February 2013 | $13.58 | $17.02 |
| January 2013 | $13.23 | $16.58 |
| December 2012 | $12.26 | $15.36 |
| November 2012 | $11.37 | $14.36 |
| October 2012 | $11.39 | $14.39 |
| September 2012 | $11.04 | $13.95 |
| August 2012 | $11.42 | $14.54 |
| July 2012 | $10.75 | $13.69 |
| June 2012 | $10.54 | $13.42 |
| May 2012 | $10.34 | $13.27 |
| April 2012 | $11.52 | $14.79 |
| March 2012 | $12.96 | $16.64 |
| February 2012 | $11.94 | $15.42 |
| January 2012 | $12.35 | $15.96 |
| December 2011 | $11.50 | $14.85 |
| November 2011 | $11.66 | $15.16 |
| October 2011 | $11.72 | $15.25 |
| September 2011 | $10.53 | $13.70 |
| August 2011 | $12.07 | $15.82 |
| July 2011 | $13.92 | $18.25 |
| June 2011 | $15.31 | $20.07 |
| May 2011 | $14.56 | $19.19 |
| April 2011 | $14.89 | $19.63 |
| March 2011 | $15.90 | $20.96 |
| February 2011 | $15.63 | $20.67 |
| January 2011 | $12.66 | $16.74 |
| December 2010 | $12.65 | $16.73 |
| November 2010 | $11.56 | $15.35 |
| October 2010 | $11.43 | $15.17 |
| September 2010 | $11.68 | $15.51 |
| August 2010 | $10.10 | $13.42 |
| July 2010 | $10.55 | $14.03 |
| June 2010 | $10 | $13.29 |
| May 2010 | $11.11 | $14.79 |
| April 2010 | $10.50 | $13.98 |
| March 2010 | $8.45 | $11.25 |
| February 2010 | $9.01 | $12.02 |
| January 2010 | $8.44 | $11.26 |
| December 2009 | $7.75 | $10.33 |
| November 2009 | $7.27 | $9.72 |
| October 2009 | $7.33 | $9.80 |
| September 2009 | $7.81 | $10.43 |
| August 2009 | $7.19 | $9.63 |
| July 2009 | $7.31 | $9.79 |
| June 2009 | $5.66 | $7.58 |
| May 2009 | $5.16 | $6.93 |
| April 2009 | $5.27 | $7.08 |
| March 2009 | $4.57 | $6.13 |
| February 2009 | $4.81 | $6.60 |
| January 2009 | $4.98 | $6.82 |
| December 2008 | $6.58 | $9.02 |
| November 2008 | $7.75 | $10.77 |
| October 2008 | $10.41 | $14.46 |
| September 2008 | $10.89 | $15.12 |
| August 2008 | $11.78 | $16.47 |
| July 2008 | $11.04 | $15.44 |
| June 2008 | $8.69 | $12.15 |
| May 2008 | $10.51 | $14.83 |
| April 2008 | $9.23 | $13.02 |
| March 2008 | $8.18 | $11.54 |
| February 2008 | $9.89 | $14.08 |
| January 2008 | $9.39 | $13.36 |
| December 2007 | $11.55 | $16.43 |
| November 2007 | $12.20 | $17.48 |
| October 2007 | $13.25 | $18.99 |
| September 2007 | $12.38 | $17.74 |
| August 2007 | $13.18 | $19.01 |
| July 2007 | $13.74 | $19.81 |
| June 2007 | $15.53 | $22.40 |
| May 2007 | $16.70 | $24.20 |
| April 2007 | $16.03 | $23.22 |
| March 2007 | $16.45 | $23.83 |
| February 2007 | $15.90 | $23.15 |
| January 2007 | $15.10 | $21.99 |
| December 2006 | $15.11 | $22 |
| November 2006 | $14.22 | $20.81 |
| October 2006 | $13.53 | $19.80 |
| September 2006 | $13.80 | $20.20 |
| August 2006 | $12.11 | $17.83 |
| July 2006 | $11.69 | $17.20 |
| June 2006 | $12.47 | $18.36 |
| May 2006 | $12.50 | $18.50 |
| April 2006 | $14.70 | $21.75 |
| March 2006 | $14.41 | $21.32 |
| February 2006 | $13.39 | $19.91 |
| January 2006 | $11.71 | $17.41 |
| December 2005 | $11.51 | $17.11 |
| November 2005 | $11.13 | $16.64 |
| October 2005 | $10.65 | $15.93 |
| September 2005 | $12.27 | $18.35 |
| August 2005 | $12.36 | $18.54 |
| July 2005 | $12.22 | $18.33 |
| June 2005 | $11.41 | $17.11 |
| May 2005 | $11.56 | $17.38 |
| April 2005 | $10.80 | $16.25 |
| March 2005 | $11.09 | $16.68 |
| February 2005 | $11.13 | $16.79 |
| January 2005 | $11.08 | $16.72 |
| December 2004 | $11.60 | $17.50 |
| January 2000 | $18.56 | $28 |
KNL
Price: $24.81
52 week price:
Dividend Yield: 0.96%
Forward Dividend Yield: 0.97%
Payout Ratio Range:
Earnings Per Share: 0.88 USD
P/E Ratio: -119.53
Exchange: NYQ
Sector: Industrials
Industry: Business Equipment & Supplies
Volume: 160688
Ebitda: 11.9 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 3