KN: Knowles Corp.

As of Friday, March 6th, 2026

$ 25.69

-- 0 0%

Open: 25.69
High: 25.69
Low: 25.69
Volume: N/A
Previous Close on Thursday, March 5th, 2026

$ 25.69

-0.93 -3.49%

Open: 26.21
High: 26.46
Low: 25.42
Volume: 436,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 26.21 26.46 25.42 25.69 436,262 -0.93 -3.49
2026-03-04 26.65 26.83 25.92 26.62 634,565 +0.36 +1.37
2026-03-03 26.68 26.77 25.74 26.26 833,825 -1.34 -4.86
2026-03-02 26.67 27.71 26.53 27.60 760,042 +0.43 +1.58
2026-02-27 27.42 27.58 26.90 27.17 0 -0.75 -2.69
2026-02-26 28.64 28.74 27.58 27.92 0 -0.56 -1.97
2026-02-25 28.42 28.72 28.12 28.48 0 +0.41 +1.46
2026-02-24 27.58 28.47 27.53 28.07 0 +0.59 +2.15
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 27.71
On 2026-03-02		 25.42
On 2026-03-05		 -2.23 -7.99 27.71
On 2026-03-02		 25.42
On 2026-03-05		 -8.27 26.67
10D 28.74
On 2026-02-26		 25.42
On 2026-03-05		 -1.57 -5.76 28.74
On 2026-02-26		 25.42
On 2026-03-05		 -11.57 27.28
20D 28.74
On 2026-02-26		 23.89
On 2026-02-05		 1.37 5.63 28.74
On 2026-02-26		 25.42
On 2026-03-05		 -11.57 27.06
WTD 27.71
On 2026-03-02		 25.42
On 2026-03-05		 -1.48 -5.45 27.71
On 2026-03-02		 25.42
On 2026-03-05		 -8.27 26.54
MTD 27.71
On 2026-03-02		 25.42
On 2026-03-05		 -1.48 -5.45 27.71
On 2026-03-02		 25.42
On 2026-03-05		 -8.27 26.54
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,411,587
KO

The Coca-Cola Company

77.04 +0.01 +0.01 14,494,782
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,002,329
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,471,848
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 541,860,483
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 215,345,518
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

45.95 0.00 0.00
RKT

Rocket Companies Inc.

15.66 0.00 0.00
KN

Knowles Corp.

25.69 0.00 0.00