Stock listing
BOATS:KN Knowles Corporation Stock
US listing (BOATS) of Knowles Corporation · home listing NYSE:KN
Follow Knowles Corporation into a list and get an email when it puts out news.
Home listing price · NYSE:KN
$32.87 USD -2.10 (-6.0%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:KN
- Day range
- $32.47 – $34.06 USDOct 30, 2026
- Volume
- 886,784 sharesOct 30, 2026
- Market cap
- $2.81B USDAt the close on Oct 30, 2026 · price × 85.41M shares outstanding
- 52-week range
- $20.57 – $42.93 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $26.49M USDMedian day 695,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:KN · Home | $32.87 USD | -2.10 (-6.0%) | 886,784 | $33.63 | $34.06 | $32.47 | $34.97 | Close on Oct 30, 2026 |
| LSE:0JRJ | $33.56 USD | +1.24 (+3.8%) | 237 | $33.67 | $33.67 | $33.31 | $32.32 | Close on Oct 27, 2026 |
| Frankfurt:1K3 | €29.80 EUR | +1.40 (+4.9%) | — | €29.00 | €29.80 | €29.00 | €28.40 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:KN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $32.87 | -2.10 | -6.0% | $33.63 | $34.06 | $32.47 | 886,784 | |
| $34.97 | +0.23 | +0.7% | $34.40 | $35.41 | $34.40 | 648,694 | |
| $34.74 | +0.64 | +1.9% | $34.75 | $35.12 | $34.09 | 757,168 | |
| $34.10 | +1.45 | +4.4% | $33.33 | $34.16 | $32.98 | 1,151,934 | |
| $32.65 | +0.48 | +1.5% | $32.41 | $33.16 | $31.51 | 960,265 | |
| $32.17 | -1.21 | -3.6% | $34.67 | $35.48 | $31.81 | 1,441,100 | |
| $33.38 | -1.54 | -4.4% | $34.00 | $34.36 | $32.56 | 1,193,200 | |
| $34.92 | +0.60 | +1.7% | $34.70 | $35.07 | $34.28 | 710,400 | |
| $34.32 | -0.32 | -0.9% | $35.04 | $35.04 | $33.87 | 874,400 | |
| $34.64 | +1.14 | +3.4% | $34.40 | $34.78 | $33.79 | 783,700 | |
| $33.50 | -1.07 | -3.1% | $34.05 | $34.32 | $33.45 | 596,100 | |
| $34.57 | -0.31 | -0.9% | $33.90 | $34.57 | $32.68 | 718,800 | |
| $34.88 | -1.70 | -4.6% | $35.89 | $36.27 | $34.44 | 754,800 | |
| $36.58 | +0.06 | +0.2% | $36.03 | $36.70 | $35.34 | 469,900 | |
| $36.52 | -1.04 | -2.8% | $37.13 | $37.51 | $36.45 | 489,400 | |
| $37.56 | +0.42 | +1.1% | $36.99 | $37.70 | $36.83 | 370,300 | |
| $37.14 | -0.93 | -2.4% | $37.43 | $38.13 | $36.92 | 549,900 | |
| $38.07 | -1.12 | -2.9% | $38.97 | $38.97 | $37.75 | 551,900 | |
| $39.19 | -0.21 | -0.5% | $39.90 | $39.98 | $38.93 | 573,900 | |
| $39.40 | -0.65 | -1.6% | $39.85 | $39.90 | $39.20 | 851,500 | |
| $40.05 | +1.82 | +4.8% | $39.20 | $40.28 | $38.50 | 751,300 | |
| $38.23 | +1.08 | +2.9% | $37.65 | $38.38 | $36.72 | 732,000 | |
| $37.15 | -0.17 | -0.5% | $37.24 | $37.48 | $36.95 | 580,800 | |
| $37.32 | +0.08 | +0.2% | $37.91 | $37.98 | $36.86 | 537,100 | |
| $37.24 | -0.29 | -0.8% | $37.27 | $37.61 | $36.66 | 543,000 | |
| $37.53 | +0.77 | +2.1% | $37.13 | $37.83 | $36.80 | 498,100 | |
| $36.76 | +0.03 | +0.1% | $36.07 | $37.12 | $36.02 | 638,900 | |
| $36.73 | -0.18 | -0.5% | $36.84 | $37.01 | $36.27 | 532,500 | |
| $36.91 | +0.90 | +2.5% | $36.05 | $37.07 | $35.81 | 617,500 | |
| $36.01 | +0.46 | +1.3% | $35.98 | $36.31 | $35.43 | 590,900 | |
| $35.55 | +0.12 | +0.3% | $35.80 | $35.89 | $34.95 | 1,654,300 | |
| $35.43 | +0.34 | +1.0% | $35.97 | $36.32 | $35.25 | 729,700 | |
| $35.09 | +0.31 | +0.9% | $35.52 | $35.75 | $34.64 | 614,700 | |
| $34.78 | +0.17 | +0.5% | $35.13 | $35.27 | $34.31 | 734,600 | |
| $34.61 | -2.31 | -6.3% | $35.37 | $35.71 | $34.55 | 661,200 | |
| $36.92 | +1.51 | +4.3% | $35.41 | $37.06 | $35.41 | 668,600 | |
| $35.41 | -0.43 | -1.2% | $35.39 | $35.76 | $35.04 | 604,500 | |
| $35.84 | +0.22 | +0.6% | $35.53 | $35.94 | $35.43 | 473,900 | |
| $35.62 | +0.13 | +0.4% | $35.75 | $36.06 | $35.30 | 514,800 | |
| $35.49 | +0.73 | +2.1% | $35.05 | $35.56 | $34.94 | 524,300 | |
| $34.76 | +0.29 | +0.8% | $34.02 | $34.84 | $33.60 | 557,300 | |
| $34.47 | +0.14 | +0.4% | $34.27 | $35.11 | $33.71 | 932,100 | |
| $34.33 | +0.15 | +0.4% | $33.72 | $34.58 | $33.44 | 798,300 | |
| $34.18 | -0.05 | -0.1% | $34.26 | $34.54 | $33.97 | 655,400 | |
| $34.23 | -0.73 | -2.1% | $34.97 | $35.14 | $34.16 | 745,600 | |
| $34.96 | +0.42 | +1.2% | $34.91 | $34.97 | $34.01 | 702,600 | |
| $34.54 | +0.90 | +2.7% | $33.81 | $34.66 | $33.65 | 565,400 | |
| $33.64 | +1.04 | +3.2% | $33.47 | $33.80 | $32.83 | 753,900 | |
| $32.60 | -0.72 | -2.2% | $33.13 | $33.22 | $32.16 | 1,393,400 | |
| $33.32 | -0.69 | -2.0% | $34.35 | $34.44 | $33.12 | 1,336,900 | |
| $34.01 | -0.78 | -2.2% | $34.72 | $34.79 | $33.87 | 897,600 | |
| $34.79 | -1.27 | -3.5% | $36.59 | $36.61 | $34.60 | 670,700 | |
| $36.06 | -2.93 | -7.5% | $37.88 | $38.25 | $35.44 | 1,011,800 | |
| $38.99 | +0.48 | +1.2% | $38.87 | $39.70 | $38.87 | 607,000 | |
| $38.51 | +0.71 | +1.9% | $37.86 | $39.24 | $37.72 | 624,100 | |
| $37.80 | -1.22 | -3.1% | $38.93 | $39.24 | $37.65 | 540,300 | |
| $39.02 | +0.45 | +1.2% | $39.43 | $39.69 | $38.79 | 688,000 | |
| $38.57 | +0.31 | +0.8% | $38.94 | $39.46 | $38.50 | 464,400 | |
| $38.26 | -0.82 | -2.1% | $39.24 | $39.69 | $38.22 | 452,200 | |
| $39.08 | -0.31 | -0.8% | $39.84 | $40.39 | $38.83 | 719,800 | |
| $39.39 | -0.14 | -0.4% | $39.37 | $40.82 | $38.77 | 829,000 | |
| $39.53 | -0.87 | -2.2% | $40.04 | $40.73 | $39.50 | 787,400 | |
| $40.40 | +2.92 | +7.8% | $38.47 | $40.58 | $38.40 | 1,222,300 | |
| $37.48 | +0.89 | +2.4% | $35.92 | $37.70 | $35.31 | 782,200 | |
| $36.59 | +0.51 | +1.4% | $37.11 | $37.36 | $35.98 | 771,500 | |
| $36.08 | +1.52 | +4.4% | $35.66 | $36.59 | $35.66 | 771,600 |
- Ticker
- BOATS:KN
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- BOATS
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Knowles Reports Q3 2026 Financial Results and Provides Outlook for Q4 2026
Latest earnings call · Oct 22, 2026
Knowles (NYSE:KN) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 22, 2026
Q3 2026 Earnings Presentation
Earnings · 14 slides
Calls
Replays
Knowles (NYSE:KN) Q3 2026 Earnings Call
Thu, Oct 22, 2026 · 4:30 PM ET
Watch TranscriptKnowles (NYSE:KN) Q2 2026 Earnings Call
Thu, Jul 23, 2026 · 4:30 PM ET
Watch TranscriptKnowles (NYSE:KN) Q1 2026 Earnings Call
Thu, Apr 23, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Knowles Reports Q3 2026 Financial Results and Provides Outlook for Q4 2026
Oct 22, 2026
Closed $32.17 (-3.6%) on Oct 23, 2026
Knowles Expands RF Signal Chain Offering with New A-Series Attenuators
Sep 30, 2026
Closed $37.15 (-0.5%) on Sep 30, 2026
Knowles to Release Third Quarter 2026 Financial Results on October 22, 2026
Sep 29, 2026
Closed $37.32 (+0.2%) on Sep 29, 2026
Elucent Medical Selects Knowles Corporation to Manufacture Advanced Surgical Guidance Device
Aug 12, 2026
Closed $39.02 (+1.2%) on Aug 12, 2026
Elucent Medical Selects Knowles Corporation to Manufacture Advanced Surgical Guidance Device
Aug 12, 2026
Closed $39.02 (+1.2%) on Aug 12, 2026
Second Quarter 2026 Presentation
Jul 23, 2026
Closed $37.58 (-3.2%) on Jul 24, 2026
Knowles Reports Q2 2026 Financial Results and Provides Outlook for Q3 2026
Jul 23, 2026
Closed $37.58 (-3.2%) on Jul 24, 2026
Knowles to Release Second Quarter 2026 Financial Results on July 23, 2026
Jul 1, 2026
Closed $40.51 (-2.3%) on Jul 1, 2026
Knowles Specialty Components Meet Growing Demand for Pulse Power in Complex Applications
Jun 17, 2026
Closed $40.23 (-0.2%) on Jun 17, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 14 slides · Oct 22, 2026
Q2 2026 Earnings Presentation
Earnings · 14 slides · Jul 23, 2026
Q1 2026 Earnings Presentation
Earnings · 15 slides · Apr 23, 2026
Q4 2025 Earnings Presentation
Earnings · 29 slides · Feb 5, 2026
Knowles Corporation on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 14 in the last 12 months · 29 in all · newest Oct 22, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 22, 2026
- Decks
- 70 decks · latest Oct 22, 2026
Where Knowles Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:KN · Home listing | NYSE | United States | USD |
| gettex:1K3 | gettex | Germany | EUR |
| LS Exchange:A1XD6Z | LS Exchange | Germany | EUR |
| BOATS:KN · This page | BOATS | United States | USD |
| Lang & Schwarz:A1XD6Z | Lang & Schwarz | Germany | EUR |
| Tradegate:1K3 | Tradegate | Germany | EUR |
| LSE:0JRJ | LSE | United Kingdom | USD |
| BX Swiss:1K3 | BX Swiss | Switzerland | CHF |
| Dusseldorf:1K3 | Dusseldorf | Germany | EUR |
| Frankfurt:1K3 | Frankfurt | Germany | EUR |
| Stuttgart:1K3 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Knowles Corporation.