Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Knowles Corp (KN.US) Share Price

Price $25.85 on 03-04-2026 at 22:47:28
Change $-0.38 -1.47%
Buy $26.97
Sell $25.00
Last Trade: -
Day's Volume: 15,452
Last Close: $25.87
Open: $25.525
ISIN: US49926D1090
Day's Range $25.525 - $25.99
52wk Range: $12.30 - $28.48
Market Capitalisation: $2.24b
VWAP: $25.80731
Shares in Issue: 85.53m

Knowles Corp (KN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Knowles Corp trades

Knowles Corp (KN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 25.525 25.99 25.525 25.87 15,452
2nd Apr 2026 (Thu) 25.525 25.99 25.525 25.87 15,452
1st Apr 2026 (Wed) 26.45 26.83 26.22 26.22 16,858
31st Mar 2026 (Tue) 25.45 25.67 24.91 25.68 16,194
30th Mar 2026 (Mon) 24.87 25.02 24.46 24.58 30,077
27th Mar 2026 (Fri) 25.72 25.80 25.33 25.44 25,816
26th Mar 2026 (Thu) 26.10 26.38 25.85 25.87 41,545
25th Mar 2026 (Wed) 26.21 26.71 26.21 26.65 17,598
24th Mar 2026 (Tue) 25.115 26.34 25.115 26.30 27,559
23rd Mar 2026 (Mon) 24.99 25.67 24.99 25.29 22,362
20th Mar 2026 (Fri) 24.46 24.56 24.02 24.20 14,461
19th Mar 2026 (Thu) 24.41 25.03 24.31 24.78 18,364
18th Mar 2026 (Wed) 25.02 25.02 24.51 24.56 34,069
17th Mar 2026 (Tue) 24.35 24.95 24.35 24.85 20,158
16th Mar 2026 (Mon) 25.50 25.50 24.645 24.66 20,721
13th Mar 2026 (Fri) 25.40 25.43 24.52 24.75 15,560
12th Mar 2026 (Thu) 25.02 25.30 24.65 25.01 36,005
11th Mar 2026 (Wed) 25.315 25.50 25.08 25.40 24,881
10th Mar 2026 (Tue) 25.24 25.99 25.21 25.35 18,140
9th Mar 2026 (Mon) 24.41 25.15 23.80 25.13 50,454
6th Mar 2026 (Fri) 24.815 25.22 24.57 24.83 41,734
5th Mar 2026 (Thu) 26.18 26.41 25.46 25.69 17,144
See more Knowles Corp price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered