KN: Knowles Corp.

As of Monday, June 15th, 2026

$ 41.37

+1.59 +4.00%

Open: 40.98
High: 41.47
Low: 40.19
Volume: 1,356,349
Previous Close on Friday, June 12th, 2026

$ 39.78

+0.33 +0.84%

Open: 40.01
High: 40.32
Low: 38.95
Volume: 709,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 40.98 41.47 40.19 41.37 1,356,349 +1.59 +4.00
2026-06-12 40.01 40.32 38.95 39.78 709,939 +0.33 +0.84
2026-06-11 37.98 39.53 37.80 39.45 954,109 +2.14 +5.74
2026-06-10 37.64 38.60 37.07 37.31 1,153,552 -0.90 -2.36
2026-06-09 38.88 39.36 36.51 38.21 1,096,815 -0.01 -0.03
2026-06-08 38.00 39.06 37.70 38.22 1,068,957 +0.96 +2.58
2026-06-05 38.56 38.97 36.84 37.26 89,924 -2.10 -5.34
2026-06-04 37.90 39.73 37.32 39.36 1,018,001 +0.67 +1.73
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 41.47
On 2026-06-15		 36.51
On 2026-06-09		 3.15 8.24 39.36
On 2026-06-09		 37.07
On 2026-06-10		 -5.83 39.22
10D 41.47
On 2026-06-15		 36.51
On 2026-06-09		 3.56 9.42 39.92
On 2026-06-03		 36.51
On 2026-06-09		 -8.52 38.89
20D 41.47
On 2026-06-15		 33.26
On 2026-05-19		 6.25 17.80 39.92
On 2026-06-03		 36.51
On 2026-06-09		 -8.52 37.68
WTD 41.47
On 2026-06-15		 40.19
On 2026-06-15		 1.59 4.00 -- -- -- 41.37
MTD 41.47
On 2026-06-15		 36.51
On 2026-06-09		 3.96 10.59 39.92
On 2026-06-03		 36.51
On 2026-06-09		 -8.52 38.79
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

41.37 +1.59 +4.00 1,356,349