KN: Knowles Corp.

As of Friday, January 23rd, 2026

$ 23.94

-0.88 -3.55%

Open: 24.68
High: 24.75
Low: 23.77
Volume: 373,953
Previous Close on Thursday, January 22nd, 2026

$ 24.82

-0.07 -0.28%

Open: 25.21
High: 25.33
Low: 24.76
Volume: 372,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 24.68 24.75 23.77 23.94 373,953 -0.88 -3.55
2026-01-22 25.21 25.33 24.76 24.82 372,299 -0.07 -0.28
2026-01-21 24.00 25.05 24.00 24.89 545,325 +0.85 +3.54
2026-01-20 23.96 24.48 23.85 24.04 525,237 -0.54 -2.20
2026-01-16 25.00 25.07 24.47 24.58 710,912 -0.35 -1.40
2026-01-15 24.25 25.24 24.25 24.93 988,474 +0.93 +3.88
2026-01-14 23.44 24.06 23.24 24.00 785,983 +0.60 +2.56
2026-01-13 23.22 23.56 23.08 23.40 439,579 +0.27 +1.17
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 25.33
On 2026-01-22		 23.77
On 2026-01-23		 -0.99 -3.97 25.33
On 2026-01-22		 23.77
On 2026-01-23		 -6.16 24.45
10D 25.33
On 2026-01-22		 22.24
On 2026-01-09		 1.40 6.21 25.33
On 2026-01-22		 23.77
On 2026-01-23		 -6.16 24.09
20D 25.33
On 2026-01-22		 21.38
On 2025-12-30		 1.93 8.77 23.60
On 2026-01-06		 21.90
On 2026-01-08		 -7.20 23.12
WTD 25.33
On 2026-01-22		 23.77
On 2026-01-23		 -0.64 -2.60 25.33
On 2026-01-22		 23.77
On 2026-01-23		 -6.16 24.42
MTD 25.33
On 2026-01-22		 21.53
On 2026-01-02		 2.51 11.71 23.60
On 2026-01-06		 21.90
On 2026-01-08		 -7.20 23.59
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
LW

Lamb Weston Holdings Inc.

43.72 -0.39 -0.88 2,773,067
KN

Knowles Corp.

23.94 -0.88 -3.55 373,953