KN: Knowles Corp.

As of Friday, December 12th, 2025

$ 22.88

-1.16 -4.83%

Open: 24.10
High: 24.10
Low: 22.74
Volume: 540,233
Previous Close on Thursday, December 11th, 2025

$ 24.04

+0.22 +0.92%

Open: 23.85
High: 24.18
Low: 23.63
Volume: 731,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 24.10 24.10 22.74 22.88 540,233 -1.16 -4.83
2025-12-11 23.85 24.18 23.63 24.04 731,235 +0.22 +0.92
2025-12-10 23.29 24.10 23.19 23.82 828,241 +0.35 +1.49
2025-12-09 23.46 23.70 23.37 23.47 414,546 +0.05 +0.21
2025-12-08 23.57 23.71 23.24 23.42 708,252 +0.05 +0.21
2025-12-05 23.35 23.70 23.20 23.37 757,842 -0.04 -0.17
2025-12-04 22.86 23.60 22.82 23.41 5,637 +0.39 +1.69
2025-12-03 22.97 23.02 22.51 23.02 1,294,530 +0.17 +0.74
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 24.18
On 2025-12-11		 22.74
On 2025-12-12		 -0.49 -2.10 24.18
On 2025-12-11		 22.74
On 2025-12-12		 -5.96 23.53
10D 24.18
On 2025-12-11		 22.17
On 2025-12-01		 0.40 1.78 24.18
On 2025-12-11		 22.74
On 2025-12-12		 -5.96 23.27
20D 24.18
On 2025-12-11		 20.57
On 2025-11-20		 1.00 4.57 24.18
On 2025-12-11		 22.74
On 2025-12-12		 -5.96 22.46
WTD 24.18
On 2025-12-11		 22.74
On 2025-12-12		 -0.49 -2.10 24.18
On 2025-12-11		 22.74
On 2025-12-12		 -5.96 23.53
MTD 24.18
On 2025-12-11		 22.17
On 2025-12-01		 0.40 1.78 24.18
On 2025-12-11		 22.74
On 2025-12-12		 -5.96 23.27
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

22.88 -1.16 -4.83 540,233