KN: Knowles Corp.

As of Thursday, July 2nd, 2026

$ 36.78

-3.73 -9.21%

Open: 40.40
High: 40.70
Low: 36.67
Volume: 741,148
Previous Close on Wednesday, July 1st, 2026

$ 40.51

-0.97 -2.34%

Open: 40.76
High: 41.27
Low: 40.22
Volume: 794,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 40.40 40.70 36.67 36.78 741,148 -3.73 -9.21
2026-07-01 40.76 41.27 40.22 40.51 794,155 -0.97 -2.34
2026-06-30 41.19 42.23 41.08 41.48 1,008,630 +0.60 +1.47
2026-06-29 39.55 40.91 38.61 40.88 1,184,971 +0.83 +2.07
2026-06-26 40.00 40.07 38.23 40.05 5,205,110 -0.74 -1.81
2026-06-25 41.13 42.10 40.52 40.79 1,562,063 +0.64 +1.59
2026-06-24 39.84 41.11 39.35 40.15 950,393 +0.06 +0.15
2026-06-23 41.18 41.59 40.03 40.09 1,042,705 -2.71 -6.33
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 42.23
On 2026-06-30		 36.67
On 2026-07-02		 -4.01 -9.83 42.23
On 2026-06-30		 36.67
On 2026-07-02		 -13.17 39.94
10D 42.93
On 2026-06-22		 36.67
On 2026-07-02		 -3.45 -8.58 42.93
On 2026-06-22		 36.67
On 2026-07-02		 -14.58 40.49
20D 42.93
On 2026-06-22		 36.51
On 2026-06-09		 -1.91 -4.94 42.93
On 2026-06-22		 36.67
On 2026-07-02		 -14.58 39.82
WTD 42.23
On 2026-06-30		 36.67
On 2026-07-02		 -3.27 -8.16 42.23
On 2026-06-30		 36.67
On 2026-07-02		 -13.17 39.91
MTD 41.27
On 2026-07-01		 36.67
On 2026-07-02		 -4.70 -11.33 41.27
On 2026-07-01		 36.67
On 2026-07-02		 -11.14 38.65
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

36.78 -3.73 -9.21 741,148