© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
(KN) stock -, trading at - on , from the previous close of -. The stock opened at -, fluctuating between - and - in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 27, 2026 | 30.81 | 31.24 | 30.42 | 31.18 | 1.2M |
| Apr 23, 2026 | 30.65 | 31.90 | 30.65 | 31.27 | 1.27M |
| Apr 22, 2026 | 31.75 | 31.95 | 30.26 | 30.53 | 1.48M |
| Apr 21, 2026 | 30.51 | 31.50 | 30.40 | 31.42 | 943.51K |
| Apr 20, 2026 | 29.84 | 30.68 | 29.81 | 30.43 | 674.77K |
| Apr 17, 2026 | 29.46 | 29.92 | 29.20 | 29.69 | 719.37K |
| Apr 16, 2026 | 28.65 | 29.37 | 28.46 | 29.00 | 419.3K |
| Apr 14, 2026 | 29.10 | 29.39 | 28.73 | 28.95 | 401.06K |
| Apr 13, 2026 | 28.52 | 28.93 | 28.25 | 28.87 | 553.56K |
| Apr 10, 2026 | 28.16 | 28.76 | 27.89 | 28.68 | 554.2K |
| Apr 09, 2026 | 27.24 | 28.01 | 27.01 | 27.94 | 681.4K |
| Apr 08, 2026 | 27.78 | 28.10 | 27.28 | 27.30 | 515.03K |
| Apr 07, 2026 | 25.93 | 26.59 | 25.90 | 26.52 | 498.91K |
| Apr 06, 2026 | 25.81 | 26.18 | 25.43 | 26.09 | 383.82K |
| Apr 02, 2026 | 25.52 | 26.30 | 25.37 | 25.87 | 431.31K |
| Apr 01, 2026 | 26.14 | 26.87 | 26.00 | 26.22 | 508.52K |
| Mar 31, 2026 | 25.20 | 25.70 | 24.88 | 25.68 | 544.86K |
| Mar 30, 2026 | 25.79 | 25.82 | 24.43 | 24.58 | 464.83K |
| Mar 27, 2026 | 25.75 | 25.95 | 25.32 | 25.44 | 618.89K |
| Mar 25, 2026 | 26.51 | 26.77 | 26.21 | 26.65 | 352.84K |
Knowles Corporation offers micro-acoustic microphones and balanced armature speakers, audio solutions, high performance capacitors, and radio frequency products for the consumer electronics, medtech, defense, electric vehicle, industrial, and communications markets. It operates in two segments, Audio and Precision Devices (PD). The Audio segment designs and manufactures audio products, including microphones, balanced armature speakers, and audio processors used in applications that serve the mobile, hearing health, True Wireless Stereo, Internet of Things, and computing markets. The PD segment is involved in the design and delivery of high-performance capacitor products and RF solutions that are used in applications, such as power supplies and medical implants, satellite communications, and radar systems, as well as for communications equipment. The company sells its products directly to original equipment manufacturers and to their contract manufacturers and suppliers, as well as through distributors. It has operations in Asia, the United States, Europe, other Americas, and internationally. The company was founded in 1946 and is headquartered in Itasca, Illinois.
| Employees | 5500 |
| Beta | 1.5 |
| Sales or Revenue | $707.60M |
| 5Y Sales Change% | -0.152% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Communication Equipment |