KN: Knowles Corp.

As of Tuesday, May 5th, 2026

$ 33.28

+1.35 +4.23%

Open: 32.26
High: 33.56
Low: 32.04
Volume: 1,339,637
Previous Close on Monday, May 4th, 2026

$ 31.93

+0.28 +0.88%

Open: 31.65
High: 32.20
Low: 31.28
Volume: 60,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 32.26 33.56 32.04 33.28 1,339,637 +1.35 +4.23
2026-05-04 31.65 32.20 31.28 31.93 60,882 +0.28 +0.88
2026-05-01 31.19 31.78 30.93 31.65 766,555 +0.46 +1.47
2026-04-30 30.73 31.26 29.68 31.19 908,327 +0.83 +2.73
2026-04-29 30.56 30.63 29.83 30.36 761,309 +0.03 +0.10
2026-04-28 30.67 31.12 30.01 30.33 72,224 -0.85 -2.73
2026-04-27 30.81 31.24 30.42 31.18 1,197,655 +0.57 +1.86
2026-04-24 31.29 31.45 28.60 30.61 2,004,090 -0.66 -2.11
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 33.56
On 2026-05-05		 29.68
On 2026-04-30		 2.95 9.73 30.63
On 2026-04-29		 30.63
On 2026-04-29		 0.00 31.68
10D 33.56
On 2026-05-05		 28.60
On 2026-04-24		 1.86 5.92 31.95
On 2026-04-22		 28.60
On 2026-04-24		 -10.49 31.23
20D 33.56
On 2026-05-05		 27.01
On 2026-04-09		 6.76 25.49 31.95
On 2026-04-22		 28.60
On 2026-04-24		 -10.49 30.17
WTD 33.56
On 2026-05-05		 31.28
On 2026-05-04		 1.63 5.15 32.20
On 2026-05-04		 32.20
On 2026-05-04		 0.00 32.61
MTD 33.56
On 2026-05-05		 30.93
On 2026-05-01		 2.09 6.70 31.78
On 2026-05-01		 31.78
On 2026-05-01		 0.00 32.29
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

33.28 +1.35 +4.23 1,339,637