EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0JRJ: Knowles Corp

29 Jul 2026
LAST:

34.11

CHANGE:
 2.04		OPEN:
35.45		HIGH:
36.10		ASK:
0.00		VOLUME:
366
CHG(%):
5.64		PREV:
36.15		LOW:
34.11		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Jul 2635.4536.1034.1134.11366
28 Jul 2637.3237.3235.6336.15100
27 Jul 2638.5138.5136.0236.44306
24 Jul 2639.6139.6136.5638.61100
23 Jul 2636.8036.8436.4336.840
22 Jul 2636.9937.3836.2336.97125
21 Jul 2635.7937.0135.7936.82100
20 Jul 2635.7336.2735.3235.49100
17 Jul 2634.0135.4434.0135.10100
16 Jul 2634.7635.7634.7635.32100

PROFILE

Name:Knowles Corp
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.
Address:1151 Maplewood Drive, Itasca, IL, United States, 60143
Website:https://www.knowles.com

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

Trailing P/E:0.22 
PEG Ratio:0.00 
Price to Sales:20.12 
Price to Book:4.06 
Profit Margin:0.09 
Operating Margin:0.12 
Return on Assets:0.05 
Return on Equity:0.08 
EPS Ratio:1.65 
Revenue:614.1M 
EBITDA:68.3M 
Shares:90.2M 
Market Cap:3.077B 

TECHNICAL INDICATORS

MA5:36.436.8%
MA10:36.186.1%
MA20:36.286.4%
MA50:37.9611.3%
MA100:33.691.2%
MA200:28.7118.8%
RSI14:40.62
WPR14:-100.00 
MTM14:-3.03
ROC14:-0.08 
ATR:1.55 
Week High:39.6116.1%
Week Low:34.110.0%
Month High:42.1323.5%
Month Low:33.6818.8%
Year High:42.5024.6%
Year Low:19.5274.7%
Volatility:41.04