KN: Knowles Corp.

As of Friday, September 4th, 2026

$ 35.49

+0.73 +2.10%

Open: 35.05
High: 35.56
Low: 34.94
Volume: 524,278
Previous Close on Thursday, September 3rd, 2026

$ 34.76

+0.29 +0.84%

Open: 34.02
High: 34.84
Low: 33.60
Volume: 557,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 35.05 35.56 34.94 35.49 524,278 +0.73 +2.10
2026-09-03 34.02 34.84 33.60 34.76 557,225 +0.29 +0.84
2026-09-02 34.27 35.11 33.71 34.47 910,825 +0.14 +0.41
2026-09-01 33.72 34.58 33.44 34.33 798,303 +0.15 +0.44
2026-08-31 34.26 34.54 33.97 34.18 655,087 -0.05 -0.15
2026-08-28 34.97 35.14 34.16 34.23 745,109 -0.73 -2.09
2026-08-27 34.91 34.97 34.01 34.96 702,565 +0.42 +1.22
2026-08-26 33.81 34.66 33.65 34.54 564,548 +0.90 +2.68
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 35.56
On 2026-09-04		 33.44
On 2026-09-01		 1.26 3.68 35.11
On 2026-09-02		 33.60
On 2026-09-03		 -4.30 34.65
10D 35.56
On 2026-09-04		 32.16
On 2026-08-24		 2.17 6.51 35.14
On 2026-08-28		 33.44
On 2026-09-01		 -4.84 34.32
20D 39.70
On 2026-08-17		 32.16
On 2026-08-24		 -3.59 -9.19 39.70
On 2026-08-17		 32.16
On 2026-08-24		 -18.99 35.63
WTD 35.56
On 2026-09-04		 33.44
On 2026-09-01		 1.26 3.68 35.11
On 2026-09-02		 33.60
On 2026-09-03		 -4.30 34.65
MTD 35.56
On 2026-09-04		 33.44
On 2026-09-01		 1.31 3.83 35.11
On 2026-09-02		 33.60
On 2026-09-03		 -4.30 34.76
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

152.67 +0.22 +0.14 35,044
THG

The Hanover Insurance Group Inc.

228.38 -3.30 -1.42 185,135
KN

Knowles Corp.

35.49 +0.73 +2.10 524,278