EODData

MEMBERSHIP REGISTER LOG IN

FRA, 1K3: Knowles Corporation

02 Oct 2025
LAST:

20.20

CHANGE:
 0.60		OPEN:
20.20		HIGH:
20.20		ASK:
0.00		VOLUME:
163
CHG(%):
3.06		PREV:
19.60		LOW:
20.20		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 2520.2020.2020.2020.20163
01 Oct 2519.7019.7019.6019.600
30 Sep 2519.8019.9019.8019.900
29 Sep 2519.9019.9019.9019.90163
26 Sep 2519.8019.8019.8019.80163
25 Sep 2519.9019.9019.9019.90163
24 Sep 2519.6019.6019.6019.60163
23 Sep 2519.3019.3019.3019.30163
22 Sep 2519.2019.2019.2019.20163
19 Sep 2519.3019.3019.2019.20163

COMPANY PROFILE

Name:Knowles Corporation
About:Knowles Corporation offers capacitors, radio frequency (RF) and microwave filters, balanced armature speakers, and medtech microphones in Asia, the United States, Europe, rest of Americas, and internationally. It operates in two segments, Precision Devices (PD) and Medtech & Specialty Audio (MSA). The PD segment designs and delivers ceramic, film, electrolytic, and mica capacitor products for use in power supplies and medical implants; and RF filtering solutions for use in satellite communications and radar systems for defense applications. The MSA segment designs and manufactures balanced armature speakers and microphones for the hearing health, audio, and True Wireless Stereo markets. It serves the defense, medtech, electric vehicle, industrial, and communications markets through original equipment manufacturers, their contract manufacturers, suppliers, sales representatives, and distributors. Knowles Corporation was founded in 1946 and is headquartered in Itasca, Illinois.
Sector:Technology
Industry:Electronic Components
Address:1151 Maplewood Drive, Itasca, IL, United States, 60143
Website:https://www.knowles.com
ISIN:US49926D1090
LEI:5493003EO323TDZQU148

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:68.85
Price to Book:2.40
Price to Sales:2.80
EBITDA:95.9M
Shares:85.89M
Market Cap:1.735B

TECHNICAL INDICATORS

MA5:19.88
MA10:19.66
MA20:19.08
MA50:18.15
MA100:16.54
MA200:16.35
STO9:100.00
STO14:100.00
RSI14:81.48
MTM14:1.50
ROC14:0.08
ATR:0.22
Week High:20.20
Week Low:19.60
Month High:20.20
Month Low:17.80
Year High:20.20
Year Low:11.00
Volatility:22.60