KN: Knowles Corp.

As of Friday, August 14th, 2026

$ 38.51

+0.71 +1.88%

Open: 37.86
High: 39.24
Low: 37.72
Volume: 624,092
Previous Close on Thursday, August 13th, 2026

$ 37.80

-1.22 -3.13%

Open: 38.93
High: 39.24
Low: 37.65
Volume: 540,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 37.86 39.24 37.72 38.51 624,092 +0.71 +1.88
2026-08-13 38.93 39.24 37.65 37.80 540,291 -1.22 -3.13
2026-08-12 39.43 39.69 38.79 39.02 688,006 +0.45 +1.17
2026-08-11 38.94 39.46 38.50 38.57 464,311 +0.31 +0.81
2026-08-10 39.24 39.69 38.22 38.26 45,206 -0.82 -2.10
2026-08-07 39.84 40.39 38.83 39.08 719,778 -0.31 -0.79
2026-08-06 39.37 40.82 38.77 39.39 829,031 -0.14 -0.35
2026-08-05 40.04 40.73 39.50 39.53 786,836 -0.87 -2.15
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 39.69
On 2026-08-10		 37.65
On 2026-08-13		 -0.57 -1.46 39.69
On 2026-08-10		 37.65
On 2026-08-13		 -5.14 38.43
10D 40.82
On 2026-08-06		 35.31
On 2026-08-03		 1.92 5.25 40.82
On 2026-08-06		 37.65
On 2026-08-13		 -7.77 38.80
20D 40.82
On 2026-08-06		 34.07
On 2026-07-29		 3.28 9.31 39.68
On 2026-07-23		 34.07
On 2026-07-29		 -14.14 37.71
WTD 39.69
On 2026-08-10		 37.65
On 2026-08-13		 -0.57 -1.46 39.69
On 2026-08-10		 37.65
On 2026-08-13		 -5.14 38.43
MTD 40.82
On 2026-08-06		 35.31
On 2026-08-03		 1.92 5.25 40.82
On 2026-08-06		 37.65
On 2026-08-13		 -7.77 38.80
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

38.51 +0.71 +1.88 624,092