KN: Knowles Corp.

As of Wednesday, April 15th, 2026

$ 28.76

-0.19 -0.66%

Open: 28.79
High: 29.00
Low: 28.31
Volume: 305,959
Previous Close on Tuesday, April 14th, 2026

$ 28.95

+0.08 +0.28%

Open: 29.10
High: 29.39
Low: 28.73
Volume: 401,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-15 28.79 29.00 28.31 28.76 305,959 -0.19 -0.66
2026-04-14 29.10 29.39 28.73 28.95 401,061 +0.08 +0.28
2026-04-13 28.52 28.93 28.25 28.87 553,518 +0.19 +0.66
2026-04-10 28.16 28.76 27.89 28.68 609,569 +0.74 +2.65
2026-04-09 27.24 28.01 27.01 27.94 681,397 +0.64 +2.34
2026-04-08 27.78 28.10 27.28 27.30 852,613 +0.78 +2.94
2026-04-07 25.93 26.59 25.90 26.52 497,723 +0.43 +1.65
2026-04-06 25.81 26.18 25.43 26.09 383,453 +0.22 +0.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.39
On 2026-04-14		 27.01
On 2026-04-09		 1.46 5.35 29.39
On 2026-04-14		 28.31
On 2026-04-15		 -3.67 28.64
10D 29.39
On 2026-04-14		 25.37
On 2026-04-02		 3.08 11.99 26.87
On 2026-04-01		 25.37
On 2026-04-02		 -5.58 27.52
20D 29.39
On 2026-04-14		 23.96
On 2026-03-19		 3.91 15.73 26.77
On 2026-03-25		 24.43
On 2026-03-30		 -8.76 26.43
WTD 29.39
On 2026-04-14		 28.25
On 2026-04-13		 0.08 0.28 29.39
On 2026-04-14		 28.31
On 2026-04-15		 -3.67 28.86
MTD 29.39
On 2026-04-14		 25.37
On 2026-04-02		 3.08 11.99 26.87
On 2026-04-01		 25.37
On 2026-04-02		 -5.58 27.52
As of Wednesday, April 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.93 -4.07 -1.28 3,964,101
KO

The Coca-Cola Company

75.31 -0.59 -0.78 15,795,443
PFE

Pfizer Inc.

27.19 +0.08 +0.30 28,763,789
VZ

Verizon Communications Inc.

45.03 -0.45 -0.99 25,725,961
VIX

CBOE Volatility Index

18.17 -0.19 -1.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,463.72 -72.27 -0.15 529,387,835
DJTA

Dow Jones Transportation Average

20,947.65 -316.12 -1.49 144,876,022
SPX

S&P 500 Index

7,022.95 +55.57 +0.80
OEX

S&P 100 Index

3,456.02 +39.41 +1.15
NDX

NASDAQ 100 Index

26,204.58 +362.58 +1.40
NYA

NYSE Composite Index

22,955.57 -60.81 -0.26
XAX

NYSE AMEX Composite Index

8,789.12 -93.16 -1.05
RUI

RUSSELL 1000 Index

3,829.09 +29.14 +0.77
RUT

Russell 2000 Index

2,713.66 +8.00 +0.30
RUA

Russell 3000 Index

3,994.41 +29.53 +0.74
VIX

CBOE Volatility Index

18.17 -0.19 -1.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.07 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 -0.04 -0.19
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

28.76 -0.19 -0.66 305,959