© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Knowles Corporation (KN) stock surged +0.84%, trading at $39.78 on NYSE, up from the previous close of $39.45. The stock opened at $40.01, fluctuating between $38.95 and $40.33 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 12, 2026 | 40.01 | 40.32 | 38.95 | 39.78 | 709.94K |
| Jun 11, 2026 | 37.98 | 39.53 | 37.80 | 39.45 | 954.11K |
| Jun 10, 2026 | 37.64 | 38.60 | 37.07 | 37.31 | 1.15M |
| Jun 09, 2026 | 38.88 | 39.36 | 36.51 | 38.21 | 1.1M |
| Jun 08, 2026 | 38.00 | 39.06 | 37.70 | 38.22 | 1.07M |
| Jun 05, 2026 | 38.56 | 38.97 | 36.84 | 37.26 | 899.2K |
| Jun 04, 2026 | 37.90 | 39.73 | 37.32 | 39.36 | 1.02M |
| Jun 03, 2026 | 39.30 | 39.92 | 38.66 | 38.69 | 855.2K |
| Jun 01, 2026 | 36.99 | 37.93 | 36.64 | 37.81 | 865.24K |
| May 29, 2026 | 38.20 | 38.56 | 37.16 | 37.41 | 1.12M |
| May 28, 2026 | 37.84 | 38.28 | 37.12 | 37.97 | 1.08M |
| May 27, 2026 | 38.19 | 38.20 | 36.45 | 37.62 | 984.89K |
| May 26, 2026 | 37.59 | 38.40 | 37.16 | 38.24 | 1.3M |
| May 22, 2026 | 35.65 | 36.75 | 35.53 | 36.66 | 722.39K |
| May 21, 2026 | 35.17 | 35.58 | 34.76 | 35.23 | 663.58K |
| May 20, 2026 | 34.50 | 35.36 | 34.46 | 35.24 | 770.26K |
| May 19, 2026 | 33.88 | 34.49 | 33.26 | 34.07 | 1.11M |
| May 18, 2026 | 35.44 | 35.86 | 34.13 | 34.55 | 816.35K |
| May 15, 2026 | 34.84 | 35.25 | 34.26 | 35.12 | 1.38M |
| May 14, 2026 | 36.80 | 36.80 | 35.38 | 35.92 | 843.25K |
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 |