EODData

MEMBERSHIP REGISTER LOG IN

FRA, 1K3: Knowles Corporation

06 Nov 2025
LAST:

19.70

CHANGE:
 0.20		OPEN:
19.90		HIGH:
19.90		ASK:
0.00		VOLUME:
163
CHG(%):
1.01		PREV:
19.90		LOW:
19.70		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 2519.9019.9019.7019.70163
05 Nov 2519.7019.9019.7019.90163
04 Nov 2520.2020.2020.2020.20163
03 Nov 2520.4020.4020.2020.20163
31 Oct 2520.4020.4020.4020.40163
30 Oct 2520.2020.4020.2020.40163
29 Oct 2520.0020.0020.0020.00163
28 Oct 2520.2020.2020.0020.00163
27 Oct 2520.6020.8020.6020.80163
24 Oct 2520.6020.6020.4020.40163

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

Trailing P/E:59.41 
Forward P/E:13.38 
PEG Ratio:-0.58 
Price to Sales:3.00 
Price to Book:2.29 
Profit Margin:0.07 
Operating Margin:0.17 
Return on Assets:0.04 
Return on Equity:0.05 
Revenue:497.74M 
EBITDA:84.88M 
Shares:85.89M 
Market Cap:1.692B 

TECHNICAL INDICATORS

MA5:20.081.9%
MA10:20.202.5%
MA20:20.122.1%
MA50:19.481.1%
MA100:17.8610.3%
MA200:16.4519.7%
RSI14:45.71
WPR14:-100.00 
MTM14:-0.70
ROC14:-0.03 
ATR:0.29 
Week High:20.403.6%
Week Low:19.700.0%
Month High:20.805.6%
Month Low:19.3019.7%
Year High:20.805.6%
Year Low:11.0079.2%
Volatility:13.17