Knowles Corporation - Price History
Monthly price history for KN (Knowles Corporation)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $16.57 | $16.57 |
April 2024 | $15.83 | $15.83 |
March 2024 | $16.10 | $16.10 |
February 2024 | $16.34 | $16.34 |
January 2024 | $16.31 | $16.31 |
December 2023 | $17.91 | $17.91 |
November 2023 | $15.87 | $15.87 |
October 2023 | $12.99 | $12.99 |
September 2023 | $14.81 | $14.81 |
August 2023 | $16.03 | $16.03 |
July 2023 | $18.27 | $18.27 |
June 2023 | $18.06 | $18.06 |
May 2023 | $17.98 | $17.98 |
April 2023 | $16.88 | $16.88 |
March 2023 | $17 | $17 |
February 2023 | $16.98 | $16.98 |
January 2023 | $19.23 | $19.23 |
December 2022 | $16.42 | $16.42 |
November 2022 | $15.60 | $15.60 |
October 2022 | $13.75 | $13.75 |
September 2022 | $12.17 | $12.17 |
August 2022 | $15.15 | $15.15 |
July 2022 | $19.75 | $19.75 |
June 2022 | $17.33 | $17.33 |
May 2022 | $19.22 | $19.22 |
April 2022 | $18.52 | $18.52 |
March 2022 | $21.53 | $21.53 |
February 2022 | $21.78 | $21.78 |
January 2022 | $21.21 | $21.21 |
December 2021 | $23.35 | $23.35 |
November 2021 | $21.72 | $21.72 |
October 2021 | $20.84 | $20.84 |
September 2021 | $18.74 | $18.74 |
August 2021 | $20 | $20 |
July 2021 | $20.04 | $20.04 |
June 2021 | $19.74 | $19.74 |
May 2021 | $20.54 | $20.54 |
April 2021 | $20.90 | $20.90 |
March 2021 | $20.92 | $20.92 |
February 2021 | $20.79 | $20.79 |
January 2021 | $19.29 | $19.29 |
December 2020 | $18.43 | $18.43 |
November 2020 | $16.98 | $16.98 |
October 2020 | $14.25 | $14.25 |
September 2020 | $14.90 | $14.90 |
August 2020 | $15.06 | $15.06 |
July 2020 | $15.26 | $15.26 |
June 2020 | $15.26 | $15.26 |
May 2020 | $15.04 | $15.04 |
April 2020 | $15.55 | $15.55 |
March 2020 | $13.38 | $13.38 |
February 2020 | $16.62 | $16.62 |
January 2020 | $19.73 | $19.73 |
December 2019 | $21.15 | $21.15 |
November 2019 | $21.90 | $21.90 |
October 2019 | $21.58 | $21.58 |
September 2019 | $20.34 | $20.34 |
August 2019 | $20.28 | $20.28 |
July 2019 | $20.35 | $20.35 |
June 2019 | $18.31 | $18.31 |
May 2019 | $15.73 | $15.73 |
April 2019 | $18.88 | $18.88 |
March 2019 | $17.63 | $17.63 |
February 2019 | $16.28 | $16.28 |
January 2019 | $15.60 | $15.60 |
December 2018 | $13.31 | $13.31 |
November 2018 | $15.24 | $15.24 |
October 2018 | $16.18 | $16.18 |
September 2018 | $16.62 | $16.62 |
August 2018 | $18.13 | $18.13 |
July 2018 | $17.36 | $17.36 |
June 2018 | $15.30 | $15.30 |
May 2018 | $14.50 | $14.50 |
April 2018 | $12.80 | $12.80 |
March 2018 | $12.59 | $12.59 |
February 2018 | $14.44 | $14.44 |
January 2018 | $15.24 | $15.24 |
December 2017 | $14.66 | $14.66 |
November 2017 | $15.79 | $15.79 |
October 2017 | $16.56 | $16.56 |
September 2017 | $15.27 | $15.27 |
August 2017 | $14.67 | $14.67 |
July 2017 | $15.15 | $15.15 |
June 2017 | $16.92 | $16.92 |
May 2017 | $17.13 | $17.13 |
April 2017 | $17.73 | $17.73 |
March 2017 | $18.95 | $18.95 |
February 2017 | $18.93 | $18.93 |
January 2017 | $18.02 | $18.02 |
December 2016 | $16.71 | $16.71 |
November 2016 | $16.03 | $16.03 |
October 2016 | $14.94 | $14.94 |
September 2016 | $14.05 | $14.05 |
August 2016 | $13.90 | $13.90 |
July 2016 | $13.44 | $13.44 |
June 2016 | $13.68 | $13.68 |
May 2016 | $14.62 | $14.62 |
April 2016 | $13.37 | $13.37 |
March 2016 | $13.18 | $13.18 |
February 2016 | $11.38 | $11.38 |
January 2016 | $13.60 | $13.60 |
December 2015 | $13.33 | $13.33 |
November 2015 | $16.47 | $16.47 |
October 2015 | $16.66 | $16.66 |
September 2015 | $18.43 | $18.43 |
August 2015 | $16.28 | $16.28 |
July 2015 | $19.05 | $19.05 |
June 2015 | $18.10 | $18.10 |
May 2015 | $19.35 | $19.35 |
April 2015 | $19.17 | $19.17 |
March 2015 | $19.27 | $19.27 |
February 2015 | $19.15 | $19.15 |
January 2015 | $21.21 | $21.21 |
December 2014 | $23.55 | $23.55 |
November 2014 | $20.89 | $20.89 |
October 2014 | $19.46 | $19.46 |
September 2014 | $26.50 | $26.50 |
August 2014 | $32.92 | $32.92 |
July 2014 | $29.08 | $29.08 |
June 2014 | $30.74 | $30.74 |
May 2014 | $28.21 | $28.21 |
April 2014 | $27.93 | $27.93 |
March 2014 | $31.57 | $31.57 |
February 2014 | $32.15 | $32.15 |
KN
Price: $16.57
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.79 USD
P/E Ratio: -8.19
Exchange: NYQ
Sector: Technology
Industry: Communication Equipment
Volume: 595100
Ebitda: 46.0 millionMarket Capitalization: 1.5 billion