KN: Knowles Corp.

As of Friday, February 13th, 2026

$ 27.29

+0.64 +2.40%

Open: 26.38
High: 27.41
Low: 26.38
Volume: 81,287
Previous Close on Thursday, February 12th, 2026

$ 26.65

-0.35 -1.30%

Open: 27.22
High: 27.22
Low: 26.27
Volume: 653,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 26.38 27.41 26.38 27.29 81,287 +0.64 +2.40
2026-02-12 27.22 27.22 26.27 26.65 653,921 -0.35 -1.30
2026-02-11 27.35 27.73 26.80 27.00 91,867 +0.09 +0.33
2026-02-10 27.20 27.38 26.82 26.91 726,977 -0.33 -1.21
2026-02-09 26.75 27.55 26.39 27.24 1,454,268 +0.26 +0.96
2026-02-06 26.00 27.36 25.44 26.98 1,615,145 +2.24 +9.05
2026-02-05 23.93 24.90 23.89 24.74 825,765 +0.42 +1.73
2026-02-04 24.62 25.41 23.99 24.32 76,643 -0.27 -1.10
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 27.73
On 2026-02-11		 26.27
On 2026-02-12		 0.31 1.15 27.73
On 2026-02-11		 26.27
On 2026-02-12		 -5.25 27.02
10D 27.73
On 2026-02-11		 23.89
On 2026-02-05		 3.05 12.58 25.57
On 2026-02-03		 23.89
On 2026-02-05		 -6.57 26.09
20D 27.73
On 2026-02-11		 23.73
On 2026-01-26		 2.36 9.47 25.57
On 2026-02-03		 23.89
On 2026-02-05		 -6.57 25.23
WTD 27.73
On 2026-02-11		 26.27
On 2026-02-12		 0.31 1.15 27.73
On 2026-02-11		 26.27
On 2026-02-12		 -5.25 27.02
MTD 27.73
On 2026-02-11		 23.89
On 2026-02-05		 3.05 12.58 25.57
On 2026-02-03		 23.89
On 2026-02-05		 -6.57 26.09
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
TFX

Teleflex Incorporated

103.75 -0.79 -0.76 676,008
RTH

VanEck Vectors Retail ETF

263.87 +2.28 +0.87 2,953
RKT

Rocket Companies Inc.

18.68 +0.93 +5.24 23,639,636
KN

Knowles Corp.

27.29 +0.64 +2.40 81,287