Knowles Corporation (KN) Stock Price

31.04 ▲ +0.68 (+2.24%)
Open: 30.47 Vol: 0 Day's range: 29.74 - 31.08 Apr 30, 15:19 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
KN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 31.03▼ 30.92▲ 30.91▲ 30.69▲ 29.17▲
MA10 30.98▼ 30.84▲ 30.58▲ 30.68▲ 27.22▲
MA20 30.92▲ 30.48▲ 30.38▲ 29.24▲ 25.79▲
MA50 30.85▲ 30.44▲ 30.66▲ 27.29▲ 22.73▲
MA100 30.49▲ 30.66▲ 30.04▲ 25.59▲ 20.21▲
MA200 30.31▲ 29.89▲ 28.10▲ 23.72▲ 18.21▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ 0.070▲ 0.108▲ 0.039▲ 0.451▲
RSI 58.564▲ 64.018▲ 60.126▲ 64.485▲ 73.460▲
STOCH 79.890     90.848▲ 94.385▲ 66.788     73.854    
WILL %R -40.000     -7.463▲ -7.463▲ -26.216     -11.800▲
CCI 42.521     79.687     114.052▲ 45.349     151.001▲
Latest Filters Detected On KN
MA $KN Price Crossed Above MA(7) Set Alert
CDL $KN Hanging Man Candlestick Pattern Detected Set Alert
Knowles Corporation News
1 cash-producing stock with solid fundamentals and 2 we turn down
Sunday, April 26, 2026 09:33 PM
A company that generates cash isn’t automatically a winner. Some businesses stockpile cash but fail to reinvest wisely, limiting their ability to expand. Luckily for you, we built StockStory to help ...
Why Knowles (KN) Shares Are Trading Lower Today
Saturday, April 25, 2026 11:37 AM
Shares of electronic components manufacturer Knowles (NYSE:KN) fell 2% in the afternoon session after concerns over a significant cash burn appeared to overshadow an otherwise strong first-quarter ...
Why Knowles (KN) shares are trading lower today
Friday, April 24, 2026 01:00 PM
What Happened? Shares of electronic components manufacturer Knowles (NYSE:KN) fell 2% in the afternoon session after concerns over a significant cash burn appeared to overshadow an otherwise strong ...
KN historical stock data
date open high low close volume
30/04/26 30.47 31.08 29.74 30.98 473,994
29/04/26 30.56 30.625 29.825 30.36 564,556
28/04/26 30.67 31.02 30.005 30.33 561,009
27/04/26 30.81 31.235 30.42 31.18 1,197,711
24/04/26 31.29 31.45 28.60 30.61 2,004,094
23/04/26 30.65 31.90 30.65 31.27 1,265,942
22/04/26 31.75 31.95 30.26 30.53 1,476,521
21/04/26 30.51 31.49 30.40 31.42 943,412
20/04/26 29.84 30.675 29.8148 30.43 559,825
17/04/26 29.46 29.92 29.23 29.69 561,951
Quote Details
52wk Low:15.85
52wk High:31.95
Vol:0
Avg Vol(3m):12.5M
1Y Chng:+80.96%
1M Chng:+25.02%
Add to Watch List
More Information
Index N/A
Market Cap. 2.60B