PUBLIC RESEARCH DOSSIER
KN · NYSEKnowles Corp
Manufacturing · Household Audio & Video Equipment完成交易日收盘US$34+3.44%行情日期 2026-11-03 · 非实时
公开资料页汇总Knowles Corp（KN）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
KNUS$34
查看图表数据
| 日期 | KN |
|---|---|
| 2025-10-31 | 23.61 |
| 2025-11-03 | 23.66 |
| 2025-11-04 | 22.68 |
| 2025-11-05 | 23.04 |
| 2025-11-06 | 22.52 |
| 2025-11-07 | 22.58 |
| 2025-11-10 | 22.63 |
| 2025-11-11 | 22.65 |
| 2025-11-12 | 22.52 |
| 2025-11-13 | 21.88 |
| 2025-11-14 | 21.65 |
| 2025-11-17 | 21.26 |
| 2025-11-18 | 21.14 |
| 2025-11-19 | 21.13 |
| 2025-11-20 | 20.67 |
| 2025-11-21 | 21.34 |
| 2025-11-24 | 21.84 |
| 2025-11-25 | 22.43 |
| 2025-11-26 | 22.45 |
| 2025-11-28 | 22.48 |
| 2025-12-01 | 22.43 |
| 2025-12-02 | 22.85 |
| 2025-12-03 | 23.02 |
| 2025-12-04 | 23.41 |
| 2025-12-05 | 23.37 |
| 2025-12-08 | 23.42 |
| 2025-12-09 | 23.47 |
| 2025-12-10 | 23.82 |
| 2025-12-11 | 24.04 |
| 2025-12-12 | 22.88 |
| 2025-12-15 | 22.49 |
| 2025-12-16 | 22.32 |
| 2025-12-17 | 21.89 |
| 2025-12-18 | 21.89 |
| 2025-12-19 | 22.11 |
| 2025-12-22 | 22.15 |
| 2025-12-23 | 22.01 |
| 2025-12-24 | 22.07 |
| 2025-12-26 | 21.9 |
| 2025-12-29 | 21.61 |
| 2025-12-30 | 21.6 |
| 2025-12-31 | 21.43 |
| 2026-01-02 | 21.95 |
| 2026-01-05 | 22.39 |
| 2026-01-06 | 23.52 |
| 2026-01-07 | 22.54 |
| 2026-01-08 | 22.54 |
| 2026-01-09 | 23.13 |
| 2026-01-12 | 23.13 |
| 2026-01-13 | 23.4 |
| 2026-01-14 | 24 |
| 2026-01-15 | 24.93 |
| 2026-01-16 | 24.58 |
| 2026-01-20 | 24.04 |
| 2026-01-21 | 24.89 |
| 2026-01-22 | 24.82 |
| 2026-01-23 | 23.94 |
| 2026-01-26 | 24.18 |
| 2026-01-27 | 24.23 |
| 2026-01-28 | 24.32 |
| 2026-01-29 | 24.57 |
| 2026-01-30 | 24.24 |
| 2026-02-02 | 25.14 |
| 2026-02-03 | 24.59 |
| 2026-02-04 | 24.32 |
| 2026-02-05 | 24.74 |
| 2026-02-06 | 26.98 |
| 2026-02-09 | 27.24 |
| 2026-02-10 | 26.91 |
| 2026-02-11 | 27 |
| 2026-02-12 | 26.65 |
| 2026-02-13 | 27.29 |
| 2026-02-17 | 27.14 |
| 2026-02-18 | 27.16 |
| 2026-02-19 | 27.26 |
| 2026-02-20 | 27.54 |
| 2026-02-23 | 27.48 |
| 2026-02-24 | 28.07 |
| 2026-02-25 | 28.48 |
| 2026-02-26 | 27.92 |
| 2026-02-27 | 27.17 |
| 2026-03-02 | 27.6 |
| 2026-03-03 | 26.26 |
| 2026-03-04 | 26.62 |
| 2026-03-05 | 25.69 |
| 2026-03-06 | 24.83 |
| 2026-03-09 | 25.13 |
| 2026-03-10 | 25.35 |
| 2026-03-11 | 25.4 |
| 2026-03-12 | 25.01 |
| 2026-03-13 | 24.75 |
| 2026-03-16 | 24.66 |
| 2026-03-17 | 24.85 |
| 2026-03-18 | 24.56 |
| 2026-03-19 | 24.78 |
| 2026-03-20 | 24.2 |
| 2026-03-23 | 25.29 |
| 2026-03-24 | 26.3 |
| 2026-03-25 | 26.65 |
| 2026-03-26 | 25.87 |
| 2026-03-27 | 25.44 |
| 2026-03-30 | 24.58 |
| 2026-03-31 | 25.68 |
| 2026-04-01 | 26.22 |
| 2026-04-02 | 25.87 |
| 2026-04-06 | 26.09 |
| 2026-04-07 | 26.52 |
| 2026-04-08 | 27.3 |
| 2026-04-09 | 27.94 |
| 2026-04-10 | 28.68 |
| 2026-04-13 | 28.87 |
| 2026-04-14 | 28.95 |
| 2026-04-15 | 28.76 |
| 2026-04-16 | 29 |
| 2026-04-17 | 29.69 |
| 2026-04-20 | 30.43 |
| 2026-04-21 | 31.42 |
| 2026-04-22 | 30.53 |
| 2026-04-23 | 31.27 |
| 2026-04-24 | 30.61 |
| 2026-04-27 | 31.18 |
| 2026-04-28 | 30.33 |
| 2026-04-29 | 30.36 |
| 2026-04-30 | 31.19 |
| 2026-05-01 | 31.65 |
| 2026-05-04 | 31.93 |
| 2026-05-05 | 33.28 |
| 2026-05-06 | 33.96 |
| 2026-05-07 | 33.81 |
| 2026-05-08 | 35.28 |
| 2026-05-11 | 36.26 |
| 2026-05-12 | 35.25 |
| 2026-05-13 | 36.62 |
| 2026-05-14 | 35.92 |
| 2026-05-15 | 35.12 |
| 2026-05-18 | 34.55 |
| 2026-05-19 | 34.07 |
| 2026-05-20 | 35.24 |
| 2026-05-21 | 35.23 |
| 2026-05-22 | 36.66 |
| 2026-05-26 | 38.24 |
| 2026-05-27 | 37.62 |
| 2026-05-28 | 37.97 |
| 2026-05-29 | 37.41 |
| 2026-06-01 | 37.81 |
| 2026-06-02 | 39.21 |
| 2026-06-03 | 38.69 |
| 2026-06-04 | 39.36 |
| 2026-06-05 | 37.26 |
| 2026-06-08 | 38.22 |
| 2026-06-09 | 38.21 |
| 2026-06-10 | 37.31 |
| 2026-06-11 | 39.45 |
| 2026-06-12 | 39.78 |
| 2026-06-15 | 41.37 |
| 2026-06-16 | 40.33 |
| 2026-06-17 | 40.23 |
| 2026-06-18 | 41.37 |
| 2026-06-22 | 42.8 |
| 2026-06-23 | 40.09 |
| 2026-06-24 | 40.15 |
| 2026-06-25 | 40.79 |
| 2026-06-26 | 40.05 |
| 2026-06-29 | 40.88 |
| 2026-06-30 | 41.48 |
| 2026-07-01 | 40.51 |
| 2026-07-02 | 36.78 |
| 2026-07-06 | 36.77 |
| 2026-07-07 | 34.5 |
| 2026-07-08 | 35.03 |
| 2026-07-09 | 37.24 |
| 2026-07-10 | 37.05 |
| 2026-07-13 | 35.9 |
| 2026-07-14 | 36.78 |
| 2026-07-15 | 35.98 |
| 2026-07-16 | 35.49 |
| 2026-07-17 | 35.23 |
| 2026-07-20 | 35.5 |
| 2026-07-21 | 37.06 |
| 2026-07-22 | 36.61 |
| 2026-07-23 | 38.81 |
| 2026-07-24 | 37.58 |
| 2026-07-27 | 37.36 |
| 2026-07-28 | 35.91 |
| 2026-07-29 | 34.56 |
| 2026-07-30 | 36.08 |
| 2026-07-31 | 36.59 |
| 2026-08-03 | 37.48 |
| 2026-08-04 | 40.4 |
| 2026-08-05 | 39.53 |
| 2026-08-06 | 39.39 |
| 2026-08-07 | 39.08 |
| 2026-08-10 | 38.26 |
| 2026-08-11 | 38.57 |
| 2026-08-12 | 39.02 |
| 2026-08-13 | 37.8 |
| 2026-08-14 | 38.51 |
| 2026-08-17 | 38.99 |
| 2026-08-18 | 36.06 |
| 2026-08-19 | 34.79 |
| 2026-08-20 | 34.01 |
| 2026-08-21 | 33.32 |
| 2026-08-24 | 32.6 |
| 2026-08-25 | 33.64 |
| 2026-08-26 | 34.54 |
| 2026-08-27 | 34.96 |
| 2026-08-28 | 34.23 |
| 2026-08-31 | 34.18 |
| 2026-09-01 | 34.33 |
| 2026-09-02 | 34.47 |
| 2026-09-03 | 34.76 |
| 2026-09-04 | 35.49 |
| 2026-09-08 | 35.62 |
| 2026-09-09 | 35.84 |
| 2026-09-10 | 35.41 |
| 2026-09-11 | 36.92 |
| 2026-09-14 | 34.61 |
| 2026-09-15 | 34.78 |
| 2026-09-16 | 35.09 |
| 2026-09-17 | 35.43 |
| 2026-09-18 | 35.55 |
| 2026-09-21 | 36.01 |
| 2026-09-22 | 36.91 |
| 2026-09-23 | 36.73 |
| 2026-09-24 | 36.76 |
| 2026-09-25 | 37.53 |
| 2026-09-28 | 37.24 |
| 2026-09-29 | 37.32 |
| 2026-09-30 | 37.15 |
| 2026-10-01 | 38.23 |
| 2026-10-02 | 40.05 |
| 2026-10-05 | 39.4 |
| 2026-10-06 | 39.19 |
| 2026-10-07 | 38.07 |
| 2026-10-08 | 37.14 |
| 2026-10-09 | 37.56 |
| 2026-10-12 | 36.52 |
| 2026-10-13 | 36.58 |
| 2026-10-14 | 34.88 |
| 2026-10-15 | 34.57 |
| 2026-10-16 | 33.5 |
| 2026-10-19 | 34.64 |
| 2026-10-20 | 34.32 |
| 2026-10-21 | 34.92 |
| 2026-10-22 | 33.38 |
| 2026-10-23 | 32.17 |
| 2026-10-26 | 32.65 |
| 2026-10-27 | 34.1 |
| 2026-10-28 | 34.74 |
| 2026-10-29 | 34.97 |
| 2026-10-30 | 32.87 |
| 2026-11-02 | 32.87 |
| 2026-11-03 | 34 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收593.2百万美元
| 指标 | 2026-04-24 | 2026-03-31 | 2025-12-31 | 2025-04-25 | 2025-03-31 | 2024-12-31 | 2024-04-29 | 2024-03-31 | 2023-12-31 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 593.2 | — | — | 553.5 | — | — | 456.8 |
| 净利润 | — | — | 44.2 | — | — | -237.8 | — | — | 72.4 |
| 自由现金流 | — | — | — | — | — | — | — | — | — |
| 股份数 | 85.6 | — | — | 87 | — | — | 89.7 | — | — |
| 债务 | — | — | 114 | — | — | 202.5 | — | — | 271.2 |
| 总资产 | — | 1,053.9 | — | — | 1,097.1 | — | — | 1,483.4 | — |
报告营收口径
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
优先同一细分行业，不足时补充同板块公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| SONO搜诺思 | US$1.9B | -2.9% | 33.1× | -16.8% | +46.9% |
| SONY索尼 | US$149.7B | -9% | — | -16.1% | +29% |
| COTYCOTY INC. | US$2.9B | -14.1% | — | — | — |
| DNOW迪诺 | US$2.9B | +10.3% | — | -4.6% | +39.7% |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。