KN: Knowles Corp.

As of Friday, January 2nd, 2026

$ 21.95

+0.52 +2.43%

Open: 21.72
High: 21.99
Low: 21.53
Volume: 691,546
Previous Close on Wednesday, December 31st, 2025

$ 21.43

-0.17 -0.79%

Open: 21.74
High: 21.80
Low: 21.38
Volume: 538,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 21.72 21.99 21.53 21.95 691,546 +0.52 +2.43
2025-12-31 21.74 21.80 21.38 21.43 538,807 -0.17 -0.79
2025-12-30 21.44 21.79 21.38 21.60 537,043 -0.01 -0.05
2025-12-29 21.85 21.95 21.45 21.61 417,893 -0.29 -1.32
2025-12-26 22.13 22.18 21.89 21.90 375,659 -0.17 -0.77
2025-12-24 21.98 22.17 21.89 22.07 196,173 +0.06 +0.27
2025-12-23 22.06 22.13 21.90 22.01 548,732 -0.14 -0.63
2025-12-22 22.33 22.42 22.13 22.15 561,511 +0.04 +0.18
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 22.18
On 2025-12-26		 21.38
On 2025-12-30		 -0.12 -0.54 22.18
On 2025-12-26		 21.38
On 2025-12-30		 -3.61 21.70
10D 22.42
On 2025-12-22		 21.38
On 2025-12-30		 0.06 0.27 22.42
On 2025-12-22		 21.38
On 2025-12-30		 -4.64 21.87
20D 24.18
On 2025-12-11		 21.38
On 2025-12-30		 -1.07 -4.65 24.18
On 2025-12-11		 21.38
On 2025-12-30		 -11.58 22.49
WTD 21.99
On 2026-01-02		 21.53
On 2026-01-02		 0.52 2.43 -- -- -- 21.95
MTD 21.99
On 2026-01-02		 21.53
On 2026-01-02		 0.52 2.43 -- -- -- 21.95
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
DLR

Digital Realty Trust Inc.

155.03 +0.32 +0.21 2,130,450
KN

Knowles Corp.

21.95 +0.52 +2.43 691,546