Knowles Cor Stock Price History
| KN Stock | USD 23.44 0.13 0.55% |
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 23.44, as last reported on the 17th of October 2025, with the highest price reaching 23.62 and the lowest price hitting 23.31 during the day.
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 0.21, which conveys that the firm had a 0.21 % 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 Risk Adjusted Performance of 0.143, mean deviation of 1.52, and Downside Deviation of 1.75 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 17th of October 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 17th of October 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.
IPO Date 14th of February 2014 | 200 Day MA 18.5368 | 50 Day MA 22.0554 | Beta 1.533 |
Sharpe Ratio = 0.2054
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | KN | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.19 actual daily | 19 81% of assets are more volatile |
Expected Return
| 0.45 actual daily | 9 91% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Knowles Cor is performing at about 16% 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 2.7674 | Enterprise Value Ebitda 22.7958 | Price Sales 3.595 | Shares Float 84.2 M | Wall Street Target Price 22.5 |
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 Price | October 6, 2025 | 24.41 |
| Lowest Price | July 24, 2025 | 18.66 |
Knowles Cor October 17, 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 | 5,896 | |
| Knowles Cor Price Daily Balance Of Power | (0.42) | |
| Knowles Cor Price Action Indicator | (0.09) | |
| Knowles Cor Price Rate Of Daily Change | 0.99 |
Knowles Cor October 17, 2025 Stock Price Analysis
Knowles Stock Price History Data
The price series of Knowles Cor for the period between Sat, Jul 19, 2025 and Fri, Oct 17, 2025 has a statistical range of 6.79 with a coefficient of variation of 7.96. The daily prices for the period are spread out with arithmetic mean of 21.4. The median price for the last 90 days is 21.45.| Open | High | Low | Close | Volume | ||
10/17/2025 | 23.41 | 23.62 | 23.31 | 23.44 | 449,254 | |
| 10/16/2025 | 23.67 | 23.88 | 23.42 | 23.57 | 435,623 | |
10/15/2025 | 23.16 | 23.71 | 23.09 | 23.59 | 476,404 | |
10/14/2025 | 22.52 | 23.01 | 22.34 | 22.84 | 526,866 | |
10/13/2025 | 22.85 | 23.09 | 22.63 | 22.88 | 498,683 | |
10/10/2025 | 23.37 | 23.76 | 22.24 | 22.27 | 1,045,027 | |
| 10/09/2025 | 23.77 | 23.77 | 23.03 | 23.47 | 473,226 | |
10/08/2025 | 23.71 | 23.72 | 23.40 | 23.66 | 415,664 | |
10/07/2025 | 24.51 | 24.54 | 23.37 | 23.39 | 433,162 | |
10/06/2025 | 24.39 | 24.52 | 24.20 | 24.41 | 500,362 | |
10/03/2025 | 24.06 | 24.48 | 24.01 | 24.05 | 564,028 | |
10/02/2025 | 24.00 | 24.06 | 23.55 | 24.04 | 694,545 | |
10/01/2025 | 23.16 | 23.92 | 23.09 | 23.81 | 560,300 | |
| 09/30/2025 | 23.25 | 23.49 | 22.94 | 23.31 | 398,675 | |
09/29/2025 | 23.54 | 23.58 | 23.10 | 23.26 | 616,900 | |
09/26/2025 | 23.13 | 23.37 | 22.92 | 23.34 | 371,361 | |
09/25/2025 | 23.09 | 23.20 | 22.90 | 23.13 | 419,313 | |
| 09/24/2025 | 23.22 | 23.37 | 23.05 | 23.36 | 451,553 | |
| 09/23/2025 | 22.99 | 23.29 | 22.92 | 23.15 | 761,100 | |
09/22/2025 | 22.59 | 22.96 | 22.51 | 22.86 | 836,169 | |
09/19/2025 | 22.90 | 22.90 | 22.09 | 22.59 | 1,868,850 | |
09/18/2025 | 22.50 | 23.03 | 22.34 | 22.78 | 736,717 | |
09/17/2025 | 22.32 | 22.54 | 21.90 | 22.20 | 741,189 | |
09/16/2025 | 22.24 | 22.30 | 21.94 | 22.20 | 440,346 | |
| 09/15/2025 | 22.25 | 22.65 | 22.14 | 22.19 | 563,067 | |
09/12/2025 | 22.04 | 22.31 | 21.74 | 22.15 | 531,384 | |
09/11/2025 | 21.65 | 22.31 | 21.60 | 22.24 | 1,055,376 | |
09/10/2025 | 21.34 | 21.62 | 21.31 | 21.53 | 524,000 | |
09/09/2025 | 21.26 | 21.44 | 21.08 | 21.35 | 473,915 | |
09/08/2025 | 21.65 | 21.66 | 21.26 | 21.40 | 653,698 | |
09/05/2025 | 21.76 | 21.98 | 21.37 | 21.52 | 445,300 | |
09/04/2025 | 21.01 | 21.64 | 20.87 | 21.64 | 436,859 | |
09/03/2025 | 20.82 | 21.01 | 20.69 | 20.98 | 477,679 | |
09/02/2025 | 20.91 | 20.98 | 20.76 | 20.91 | 454,722 | |
08/29/2025 | 21.72 | 21.72 | 21.25 | 21.35 | 398,894 | |
08/28/2025 | 21.64 | 21.73 | 21.47 | 21.72 | 382,623 | |
08/27/2025 | 21.38 | 21.59 | 21.26 | 21.59 | 341,600 | |
08/26/2025 | 21.33 | 21.63 | 21.33 | 21.45 | 537,727 | |
| 08/25/2025 | 21.46 | 21.69 | 21.33 | 21.35 | 592,400 | |
08/22/2025 | 20.50 | 21.69 | 20.50 | 21.57 | 750,800 | |
08/21/2025 | 20.30 | 20.46 | 20.10 | 20.35 | 392,268 | |
08/20/2025 | 20.54 | 20.60 | 20.11 | 20.34 | 407,500 | |
08/19/2025 | 20.70 | 20.82 | 20.45 | 20.58 | 469,186 | |
08/18/2025 | 20.28 | 20.74 | 20.15 | 20.60 | 443,003 | |
08/15/2025 | 20.66 | 20.67 | 20.09 | 20.30 | 616,782 | |
08/14/2025 | 20.67 | 20.87 | 20.34 | 20.65 | 437,311 | |
08/13/2025 | 20.59 | 21.08 | 20.59 | 21.01 | 378,803 | |
08/12/2025 | 19.84 | 20.61 | 19.84 | 20.58 | 559,851 | |
08/11/2025 | 19.97 | 20.16 | 19.67 | 19.70 | 575,724 | |
08/08/2025 | 19.70 | 20.01 | 19.61 | 19.92 | 488,971 | |
08/07/2025 | 19.84 | 19.86 | 19.30 | 19.64 | 600,628 | |
08/06/2025 | 19.87 | 19.97 | 19.47 | 19.52 | 731,713 | |
| 08/05/2025 | 20.15 | 20.15 | 19.61 | 19.93 | 609,239 | |
08/04/2025 | 20.03 | 20.14 | 19.83 | 19.99 | 617,647 | |
08/01/2025 | 20.05 | 20.09 | 19.48 | 19.85 | 777,545 | |
| 07/31/2025 | 20.46 | 20.57 | 20.08 | 20.31 | 869,767 | |
07/30/2025 | 20.67 | 21.18 | 20.55 | 20.63 | 993,075 | |
07/29/2025 | 21.05 | 21.37 | 20.77 | 20.84 | 910,400 | |
07/28/2025 | 20.46 | 20.87 | 20.20 | 20.84 | 1,398,898 | |
| 07/25/2025 | 20.40 | 20.80 | 19.28 | 20.39 | 2,017,924 | |
07/24/2025 | 18.93 | 19.08 | 18.45 | 18.66 | 1,156,417 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 90.1 M | 98.1 M | |
| Net Loss | -237.8 M | -225.9 M |
Knowles Cor Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Diagnostics Now
Portfolio DiagnosticsUse generated alerts and portfolio events aggregator to diagnose current holdings |
| 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.
| Risk Adjusted Performance | 0.143 | |||
| Jensen Alpha | 0.3455 | |||
| Total Risk Alpha | 0.2869 | |||
| Sortino Ratio | 0.2314 | |||
| Treynor Ratio | 0.2046 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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 state. To learn how to invest in Knowles Stock, please use our How to Invest in Knowles Cor guide.You can also try the Fundamentals Comparison module to compare fundamentals across multiple equities to find investing opportunities.
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 0.3 | Revenue Per Share | Quarterly Revenue Growth 0.079 | Return On Assets |
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.