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 $2,595.22 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,915.46, while $1000 invested 1 year ago would be worth $1,667.27. This corresponds to total returns of 159.52%, 91.55%, 66.73%, respectively, with annualized returns of 10%, 13.88%, 66.73%.

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
September 11, 2026	35.41	36.92	36.92	37.06	35.41	668,583
September 10, 2026	35.39	35.41	35.41	35.76	35.03	582,387
September 09, 2026	35.53	35.84	35.84	35.94	35.43	473,904
September 08, 2026	35.75	35.62	35.62	36.06	35.3	514,046
September 04, 2026	35.05	35.49	35.49	35.56	34.94	524,281
September 03, 2026	34.02	34.76	34.76	34.84	33.6	557,229
September 02, 2026	34.27	34.47	34.47	35.11	33.71	932,063
September 01, 2026	33.72	34.33	34.33	34.58	33.44	798,304
August 31, 2026	34.26	34.18	34.18	34.54	33.97	655,380
August 28, 2026	34.97	34.23	34.23	35.14	34.16	745,109
August 27, 2026	34.91	34.96	34.96	34.97	34.01	702,565
August 26, 2026	33.81	34.54	34.54	34.66	33.65	564,550
August 25, 2026	33.47	33.64	33.64	33.8	32.83	753,032
August 24, 2026	33.13	32.6	32.6	33.22	32.16	1.39M
August 21, 2026	34.35	33.32	33.32	34.44	33.12	1.34M
August 20, 2026	34.72	34.01	34.01	34.79	33.87	897,577
August 19, 2026	36.59	34.79	34.79	36.61	34.6	670,719
August 18, 2026	37.88	36.06	36.06	38.25	35.44	1.01M
August 17, 2026	38.87	38.99	38.99	39.7	38.87	606,879
August 14, 2026	37.86	38.51	38.51	39.24	37.72	624,092
August 13, 2026	38.93	37.8	37.8	39.24	37.65	540,328
August 12, 2026	39.43	39.02	39.02	39.69	38.79	688,006
August 11, 2026	38.94	38.57	38.57	39.46	38.5	464,375
August 10, 2026	39.24	38.26	38.26	39.69	38.22	452,162
August 07, 2026	39.84	39.08	39.08	40.39	38.83	719,783
August 06, 2026	39.37	39.39	39.39	40.82	38.77	829,032
August 05, 2026	40.04	39.53	39.53	40.73	39.5	787,379
August 04, 2026	38.47	40.4	40.4	40.58	38.4	1.22M
August 03, 2026	35.92	37.48	37.48	37.7	35.31	780,826
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