KN: Knowles Corp.

As of Thursday, March 26th, 2026

$ 25.87

-0.78 -2.93%

Open: 26.13
High: 26.39
Low: 25.85
Volume: 623,217
Previous Close on Wednesday, March 25th, 2026

$ 26.65

+0.35 +1.33%

Open: 26.51
High: 26.77
Low: 26.21
Volume: 351,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-26 26.13 26.39 25.85 25.87 623,217 -0.78 -2.93
2026-03-25 26.51 26.77 26.21 26.65 351,527 +0.35 +1.33
2026-03-24 25.04 26.34 24.92 26.30 518,161 +1.01 +3.99
2026-03-23 25.00 25.70 24.81 25.29 609,680 +1.09 +4.50
2026-03-20 24.73 24.86 24.00 24.20 1,071,411 -0.58 -2.34
2026-03-19 24.05 25.07 23.96 24.78 479,233 +0.22 +0.90
2026-03-18 24.88 25.11 24.51 24.56 581,641 -0.29 -1.17
2026-03-17 24.35 25.05 24.35 24.85 408,945 +0.19 +0.77
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 26.77
On 2026-03-25		 24.00
On 2026-03-20		 1.09 4.40 26.77
On 2026-03-25		 25.85
On 2026-03-26		 -3.44 25.66
10D 26.77
On 2026-03-25		 23.96
On 2026-03-19		 0.86 3.44 25.59
On 2026-03-16		 23.96
On 2026-03-19		 -6.37 25.19
20D 27.71
On 2026-03-02		 23.75
On 2026-03-09		 -2.05 -7.34 27.71
On 2026-03-02		 23.75
On 2026-03-09		 -14.28 25.55
WTD 26.77
On 2026-03-25		 24.81
On 2026-03-23		 1.67 6.90 26.77
On 2026-03-25		 25.85
On 2026-03-26		 -3.44 26.03
MTD 27.71
On 2026-03-02		 23.75
On 2026-03-09		 -1.30 -4.78 27.71
On 2026-03-02		 23.75
On 2026-03-09		 -14.28 25.46
As of Thursday, March 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.24 -11.32 -3.82 5,882,713
KO

The Coca-Cola Company

74.69 -0.56 -0.74 11,181,957
PFE

Pfizer Inc.

27.57 +0.29 +1.06 28,794,273
VZ

Verizon Communications Inc.

50.74 +0.37 +0.73 24,405,379
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,960.11 -469.38 -1.01 505,015,178
DJTA

Dow Jones Transportation Average

18,368.70 -72.36 -0.39 111,149,185
SPX

S&P 500 Index

6,477.16 -114.74 -1.74
OEX

S&P 100 Index

3,156.23 -61.64 -1.92
NDX

NASDAQ 100 Index

23,586.99 -575.98 -2.38
NYA

NYSE Composite Index

21,843.97 -283.65 -1.28
XAX

NYSE AMEX Composite Index

8,547.29 -178.51 -2.05
RUI

RUSSELL 1000 Index

3,538.15 -60.91 -1.69
RUT

Russell 2000 Index

2,493.32 -43.06 -1.70
RUA

Russell 3000 Index

3,689.94 -63.53 -1.69
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.76 +0.43 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.91 +1.22 +4.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.16 +1.51 +5.89
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

25.87 -0.78 -2.93 623,217