KN (Knowles Corp.) Stock Historical Data

As of Thursday, November 5th, 2026

$ 30.33

-3.37 -10.00%

Open: 32.55
High: 32.84
Low: 30.22
Volume: 1,128,328
Previous Close on Wednesday, November 4th, 2026

$ 33.70

-0.30 -0.88%

Open: 33.37
High: 34.36
Low: 32.06
Volume: 1,155,591
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
OSG

Octave Specialty Group Inc.

5.14 -0.08 -1.53 361,911
TSLA

Tesla Inc.

339.42 -44.63 -11.62 78,762,440
TDS

Telephone and Data Systems Inc.

32.36 -3.65 -10.14 4,008,333
EPI

WisdomTree India Earnings ETF

42.81 -0.11 -0.26 576,676
KN

Knowles Corp.

30.33 -3.37 -10.00 1,128,328