Knowles Corporation (KN) NYSE

Currency In USD

KN Historical Return

If you invested $1000 in Knowles Corporation (KN) 10 years ago, it would be worth $2,825.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,836.85, while $1000 invested 1 year ago would be worth $1,830.42. This corresponds to total returns of 182.55%, 83.68%, 83.04%, respectively, with annualized returns of 10.94%, 12.92%, 83.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	37.11	36.59	36.59	37.36	35.98	771,548
July 30, 2026	35.66	36.08	36.08	36.59	35.66	771,584
July 29, 2026	35.84	34.56	34.56	36.1	34.07	1.45M
July 28, 2026	36.49	35.91	35.91	36.63	35.05	1.44M
July 27, 2026	37.5	37.36	37.36	38.16	35.77	1.6M
July 23, 2026	36.31	38.81	38.81	39.68	36.31	2.27M
July 22, 2026	36.42	36.61	36.61	37.26	36.42	568,628
July 21, 2026	36.6	37.06	37.06	37.24	36.3	451,331
July 20, 2026	35.58	35.5	35.5	36.09	35.12	476,105
July 17, 2026	34.18	35.23	35.23	35.77	33.75	625,789
July 16, 2026	35.24	35.49	35.49	35.83	34.89	736,660
July 15, 2026	37.14	35.98	35.98	37.14	35.53	594,094
July 14, 2026	36.75	36.78	36.78	37.33	36.26	503,288
July 13, 2026	36.39	35.9	35.9	36.65	35.62	587,976
July 10, 2026	36.68	37.05	37.05	37.58	36.66	866,685
July 09, 2026	36.13	37.24	37.24	37.26	35.85	1.19M
July 08, 2026	34.16	35.03	35.03	35.16	34.14	903,138
July 07, 2026	35.78	34.5	34.5	35.95	33.79	1.03M
July 06, 2026	37.07	36.77	36.77	38.33	36.59	938,038
July 02, 2026	40.4	36.78	36.78	40.7	36.67	741,185
July 01, 2026	40.76	40.51	40.51	41.27	40.22	794,155
June 30, 2026	41.19	41.48	41.48	42.23	41.08	1.01M
June 29, 2026	39.55	40.88	40.88	40.91	38.6	1.18M
June 26, 2026	40	40.05	40.05	40.07	38.23	5.21M
June 25, 2026	41.13	40.79	40.79	42.1	40.52	1.56M
June 24, 2026	39.84	40.15	40.15	41.11	39.35	950,979
June 23, 2026	41.18	40.09	40.09	41.59	40.03	1.04M
June 22, 2026	41.58	42.8	42.8	42.93	41.55	1.21M
June 18, 2026	41.38	41.37	41.37	41.81	40.94	1.82M
June 17, 2026	40.87	40.23	40.23	41.25	39.96	822,946
June 16, 2026	41.63	40.33	40.33	42.6	40.14	1.22M
June 15, 2026	40.98	41.37	41.37	41.47	40.19	1.36M
June 12, 2026	40.01	39.78	39.78	40.32	38.95	709,939
June 11, 2026	37.98	39.45	39.45	39.53	37.8	954,110
June 10, 2026	37.64	37.31	37.31	38.6	37.07	1.15M
June 09, 2026	38.88	38.21	38.21	39.36	36.51	1.1M
June 08, 2026	38	38.22	38.22	39.06	37.7	1.07M
June 05, 2026	38.56	37.26	37.26	38.97	36.84	899,200
June 04, 2026	37.9	39.36	39.36	39.73	37.32	1.02M
June 03, 2026	39.3	38.69	38.69	39.92	38.66	855,202
June 02, 2026	38.22	39.21	39.21	39.6	38.11	870,620
June 01, 2026	36.99	37.81	37.81	37.93	36.64	865,242
May 29, 2026	38.2	37.41	37.41	38.56	37.16	1.12M
May 28, 2026	37.84	37.97	37.97	38.28	37.12	1.08M
May 27, 2026	38.19	37.62	37.62	38.2	36.45	984,888
May 26, 2026	37.59	38.24	38.24	38.4	37.16	1.3M
May 22, 2026	35.65	36.66	36.66	36.75	35.53	722,391
May 21, 2026	35.17	35.23	35.23	35.58	34.76	663,581
May 20, 2026	34.5	35.24	35.24	35.36	34.46	537,032
May 19, 2026	33.88	34.07	34.07	34.49	33.26	1.11M
May 18, 2026	35.44	34.55	34.55	35.44	34.13	793,654
May 15, 2026	34.84	35.12	35.12	35.25	34.26	1.38M
May 14, 2026	36.8	35.92	35.92	36.8	35.38	843,253
May 13, 2026	35.81	36.62	36.62	37.08	35.35	950,333
May 12, 2026	35.84	35.25	35.25	35.98	34.35	1.57M
May 11, 2026	35.6	36.26	36.26	36.41	35.1	1.72M
May 08, 2026	34.19	35.28	35.28	35.35	34.03	1.16M
May 07, 2026	34.28	33.79	33.79	34.36	33.75	765,143
May 06, 2026	34.1	33.96	33.96	34.67	33.59	1.09M
May 05, 2026	32.26	33.28	33.28	33.56	32.04	1.34M