Knowles Cor Stock Price History

KN Stock  USD 18.45  0.49  2.73%   
Below is the normalized historical share price chart for Knowles Cor extending back to February 14, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Knowles Cor stands at 18.45, as last reported on the 23rd of July, with the highest price reaching 18.47 and the lowest price hitting 17.88 during the day.
IPO Date
14th of February 2014
200 Day MA
17.5937
50 Day MA
17.3184
Beta
1.417
 
Yuan Drop
 
Covid
If you're considering investing in Knowles Stock, it is important to understand the factors that can impact its price. Knowles Cor appears to be very steady, given 3 months investment horizon. Knowles Cor has Sharpe Ratio of 0.17, which conveys that the firm had a 0.17 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Knowles Cor, which you can use to evaluate the volatility of the firm. Please exercise Knowles Cor's Mean Deviation of 1.36, risk adjusted performance of 0.2149, and Downside Deviation of 1.53 to check out if our risk estimates are consistent with your expectations.
At this time, Knowles Cor's Total Stockholder Equity is very stable compared to the past year. As of the 23rd of July 2025, Common Stock Shares Outstanding is likely to grow to about 98.1 M, while Common Stock Total Equity is likely to drop about 913 K. . At this time, Knowles Cor's Price Earnings To Growth Ratio is very stable compared to the past year. As of the 23rd of July 2025, Price To Operating Cash Flows Ratio is likely to grow to 15.63, while Price To Sales Ratio is likely to drop 1.65. Knowles Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1726

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsKN
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.64
  actual daily
14
86% of assets are more volatile

Expected Return

 0.28
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average Knowles Cor is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Knowles Cor by adding it to a well-diversified portfolio.
Price Book
2.1232
Enterprise Value Ebitda
17.4398
Price Sales
2.9049
Shares Float
85.3 M
Wall Street Target Price
20.75

Knowles Cor Stock Price History Chart

There are several ways to analyze Knowles Stock price data. The simplest method is using a basic Knowles candlestick price chart, which shows Knowles Cor price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 22, 202518.45
Lowest PriceApril 24, 202515.65

Knowles Cor July 23, 2025 Stock Price Synopsis

Various analyses of Knowles Cor's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Knowles Stock. It can be used to describe the percentage change in the price of Knowles Cor from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Knowles Stock.
Knowles Cor Accumulation Distribution 26,649 
Knowles Cor Price Daily Balance Of Power 0.83 
Knowles Cor Price Action Indicator 0.52 
Knowles Cor Price Rate Of Daily Change 1.03 

Knowles Cor July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Knowles Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Knowles Cor intraday prices and daily technical indicators to check the level of noise trading in Knowles Stock and then apply it to test your longer-term investment strategies against Knowles.

Knowles Stock Price History Data

The price series of Knowles Cor for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 4.2 with a coefficient of variation of 6.01. The daily prices for the period are spread out with arithmetic mean of 16.89. The median price for the last 90 days is 17.07.
OpenHighLowCloseVolume
07/22/2025
 17.94  18.47  17.88  18.45  834,255 
07/21/2025 17.85  18.00  17.76  17.96  474,133 
07/18/2025
 17.95  18.02  17.68  17.75  456,621 
07/17/2025
 17.61  17.95  17.53  17.83  544,900 
07/16/2025
 17.60  17.69  17.34  17.62  523,068 
07/15/2025 18.20  18.25  17.52  17.52  446,300 
07/14/2025
 18.22  18.30  17.79  18.03  564,148 
07/11/2025
 18.27  18.46  18.23  18.38  410,700 
07/10/2025
 18.15  18.59  18.10  18.41  434,300 
07/09/2025
 18.12  18.23  17.86  18.23  400,858 
07/08/2025 17.89  18.29  17.86  18.08  463,556 
07/07/2025
 17.94  18.24  17.75  17.75  420,314 
07/03/2025
 18.18  18.31  18.07  18.23  260,100 
07/02/2025 17.72  18.13  17.62  18.10  393,607 
07/01/2025
 17.53  18.06  17.51  17.73  516,600 
06/30/2025
 18.03  18.03  17.59  17.62  685,434 
06/27/2025 17.97  18.09  17.75  17.97  1,467,328 
06/26/2025
 17.67  17.99  17.62  17.91  564,300 
06/25/2025
 17.60  17.69  17.48  17.59  488,838 
06/24/2025
 17.72  17.77  17.48  17.59  454,360 
06/23/2025
 17.13  17.53  17.04  17.52  527,112 
06/20/2025 17.20  17.26  17.00  17.21  1,225,300 
06/18/2025
 16.94  17.28  16.94  17.07  484,400 
06/17/2025
 16.89  17.16  16.84  16.95  527,393 
06/16/2025 16.95  17.24  16.77  17.11  739,300 
06/13/2025
 17.00  17.16  16.73  16.79  489,800 
06/12/2025 17.37  17.57  17.35  17.37  477,004 
06/11/2025
 17.85  17.85  17.42  17.55  677,539 
06/10/2025
 17.53  17.70  17.45  17.69  466,000 
06/09/2025 17.33  17.67  17.33  17.48  542,855 
06/06/2025
 16.99  17.23  16.93  17.20  561,850 
06/05/2025 16.62  16.75  16.53  16.65  354,104 
06/04/2025
 16.59  16.79  16.55  16.64  578,257 
06/03/2025
 16.28  16.64  16.19  16.63  357,900 
06/02/2025
 16.32  16.46  16.11  16.24  441,152 
05/30/2025
 16.47  16.47  16.17  16.41  701,290 
05/29/2025
 16.54  16.59  16.30  16.58  541,957 
05/28/2025
 16.62  16.66  16.32  16.35  520,855 
05/27/2025
 16.46  16.71  16.41  16.60  460,300 
05/23/2025
 16.09  16.34  16.09  16.21  463,700 
05/22/2025
 16.43  16.64  16.41  16.45  502,910 
05/21/2025
 16.56  16.74  16.42  16.47  514,648 
05/20/2025 16.84  17.03  16.68  16.82  554,300 
05/19/2025
 16.82  17.01  16.80  16.93  531,520 
05/16/2025
 17.08  17.14  16.98  17.12  778,157 
05/15/2025 16.84  17.27  16.82  17.07  659,451 
05/14/2025
 17.34  17.35  17.00  17.00  704,536 
05/13/2025
 17.34  17.62  17.18  17.37  547,400 
05/12/2025
 17.37  17.55  17.16  17.25  701,948 
05/09/2025
 16.43  16.60  16.34  16.44  593,000 
05/08/2025
 16.28  16.66  16.19  16.37  616,714 
05/07/2025
 16.32  16.32  15.85  16.02  732,616 
05/06/2025
 16.05  16.28  15.99  16.15  383,200 
05/05/2025
 16.11  16.43  16.07  16.32  662,636 
05/02/2025
 16.28  16.58  16.24  16.42  509,913 
05/01/2025
 15.88  16.10  15.82  16.00  613,800 
04/30/2025 15.64  15.81  15.43  15.74  782,092 
04/29/2025 15.94  16.05  15.85  15.98  718,152 
04/28/2025
 16.07  16.21  15.71  16.03  734,900 
04/25/2025
 15.69  16.10  15.31  16.09  1,464,000 
04/24/2025 15.00  15.69  14.89  15.65  816,414 

About Knowles Cor Stock history

Knowles Cor investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Knowles is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Knowles Cor will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Knowles Cor stock prices may prove useful in developing a viable investing in Knowles Cor
Last ReportedProjected for Next Year
Common Stock Shares Outstanding90.1 M98.1 M
Net Loss-237.8 M-225.9 M

Knowles Cor Quarterly Net Working Capital

170.3 Million

Knowles Cor Stock Technical Analysis

Knowles Cor technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Knowles Cor technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Knowles Cor trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
All  Next Launch Module

Knowles Cor Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Knowles Cor's price direction in advance. Along with the technical and fundamental analysis of Knowles Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Knowles to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Knowles Cor. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in board of governors.
To learn how to invest in Knowles Stock, please use our How to Invest in Knowles Cor guide.
You can also try the Portfolio Suggestion module to get suggestions outside of your existing asset allocation including your own model portfolios.
Is Electronic Equipment, Instruments & Components space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Knowles Cor. If investors know Knowles will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Knowles Cor listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.60)
Earnings Share
0.27
Revenue Per Share
6.245
Quarterly Revenue Growth
(0.01)
Return On Assets
0.0287
The market value of Knowles Cor is measured differently than its book value, which is the value of Knowles that is recorded on the company's balance sheet. Investors also form their own opinion of Knowles Cor's value that differs from its market value or its book value, called intrinsic value, which is Knowles Cor's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Knowles Cor's market value can be influenced by many factors that don't directly affect Knowles Cor's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Knowles Cor's value and its price as these two are different measures arrived at by different means. Investors typically determine if Knowles Cor is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Knowles Cor's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.