KN: Knowles Corp.

As of Tuesday, May 26th, 2026

$ 36.66

-- 0 0%

Open: 36.66
High: 36.66
Low: 36.66
Volume: N/A
Previous Close on Friday, May 22nd, 2026

$ 36.66

+1.43 +4.06%

Open: 35.65
High: 36.75
Low: 35.53
Volume: 722,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 35.65 36.75 35.53 36.66 722,396 +1.43 +4.06
2026-05-21 35.17 35.58 34.76 35.23 663,161 -0.01 -0.03
2026-05-20 34.50 35.36 34.46 35.24 770,259 +1.17 +3.43
2026-05-19 33.88 34.49 33.26 34.07 1,114,754 -0.48 -1.39
2026-05-18 35.44 35.86 34.13 34.55 816,348 -0.57 -1.62
2026-05-15 34.84 35.25 34.26 35.12 1,381,251 -0.80 -2.23
2026-05-14 36.80 36.80 35.38 35.92 843,234 -0.70 -1.91
2026-05-13 35.81 37.08 35.35 36.62 1,214,018 +1.37 +3.89
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 36.75
On 2026-05-22		 33.26
On 2026-05-19		 1.54 4.38 35.86
On 2026-05-18		 33.26
On 2026-05-19		 -7.25 35.15
10D 37.08
On 2026-05-13		 33.26
On 2026-05-19		 1.38 3.91 37.08
On 2026-05-13		 33.26
On 2026-05-19		 -10.30 35.49
20D 37.08
On 2026-05-13		 29.68
On 2026-04-30		 6.05 19.76 37.08
On 2026-05-13		 33.26
On 2026-05-19		 -10.30 33.89
WTD 36.75
On 2026-05-22		 33.26
On 2026-05-19		 1.54 4.38 35.86
On 2026-05-18		 33.26
On 2026-05-19		 -7.25 35.15
MTD 37.08
On 2026-05-13		 30.93
On 2026-05-01		 5.47 17.54 37.08
On 2026-05-13		 33.26
On 2026-05-19		 -10.30 34.68
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.72 +5.88 +1.94 210,577
KO

The Coca-Cola Company

81.15 -0.33 -0.41 797,457
PFE

Pfizer Inc.

25.83 -0.08 -0.29 261,762
VZ

Verizon Communications Inc.

48.35 0.00 0.00 560,115
VIX

CBOE Volatility Index

16.85 +0.15 +0.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,648.72 +69.02 +0.14 35,145,346
DJTA

Dow Jones Transportation Average

20,957.03 +189.62 +0.91 6,215,353
SPX

S&P 500 Index

7,514.15 +40.68 +0.54
OEX

S&P 100 Index

3,736.44 +23.42 +0.63
NDX

NASDAQ 100 Index

29,831.81 +350.17 +1.19
NYA

NYSE Composite Index

23,308.25 +82.49 +0.36
XAX

NYSE AMEX Composite Index

8,955.90 -70.94 -0.79
RUI

RUSSELL 1000 Index

4,082.40 +23.40 +0.58
RUT

Russell 2000 Index

2,892.32 +23.09 +0.80
RUA

Russell 3000 Index

4,258.61 +24.86 +0.59
VIX

CBOE Volatility Index

16.85 +0.15 +0.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.37 -0.07 -0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.29 -0.06 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.19 -0.95
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

36.66 0.00 0.00