KN: Knowles Corp.

As of Thursday, November 5th, 2026

$ 30.33

-3.37 -10.00%

Open: 32.55
High: 32.84
Low: 30.22
Volume: 1,128,328
Previous Close on Wednesday, November 4th, 2026

$ 33.70

-0.30 -0.88%

Open: 33.37
High: 34.36
Low: 32.06
Volume: 1,155,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 32.55 32.84 30.22 30.33 1,128,328 -3.37 -10.00
2026-11-04 33.37 34.36 32.06 33.70 1,155,591 -0.30 -0.88
2026-11-03 33.95 34.67 33.56 34.00 720,753 +1.13 +3.44
2026-11-02 33.68 34.53 32.85 32.87 934,266 0.00 0.00
2026-10-30 33.63 34.06 32.47 32.87 886,784 -2.10 -6.01
2026-10-29 34.40 35.41 34.40 34.97 646,697 +0.23 +0.66
2026-10-28 34.75 35.12 34.08 34.74 752,914 +0.64 +1.88
2026-10-27 33.33 34.16 32.98 34.10 1,151,936 +1.45 +4.44
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 34.67
On 2026-11-03		 30.22
On 2026-11-05		 -4.64 -13.27 34.67
On 2026-11-03		 30.22
On 2026-11-05		 -12.82 32.75
10D 35.48
On 2026-10-23		 30.22
On 2026-11-05		 -3.05 -9.14 35.48
On 2026-10-23		 30.22
On 2026-11-05		 -14.83 33.24
20D 37.70
On 2026-10-09		 30.22
On 2026-11-05		 -6.81 -18.34 37.70
On 2026-10-09		 30.22
On 2026-11-05		 -19.84 34.16
WTD 34.67
On 2026-11-03		 30.22
On 2026-11-05		 -2.54 -7.73 34.67
On 2026-11-03		 30.22
On 2026-11-05		 -12.82 32.73
MTD 34.67
On 2026-11-03		 30.22
On 2026-11-05		 -2.54 -7.73 34.67
On 2026-11-03		 30.22
On 2026-11-05		 -12.82 32.73
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
TWM

ProShares UltraShort Russell2000

25.54 +2.40 +10.37 2,093,259
TDC

Teradata Corporation

33.00 -1.61 -4.65 3,834,321
DMC

Del Monte Corp.

27.63 -1.07 -3.73 612,597
PK

Park Hotels & Resorts Inc.

15.47 -0.65 -4.05 6,110,645
KN

Knowles Corp.

30.33 -3.37 -10.00 1,128,328