KN: Knowles Corp.

As of Thursday, September 24th, 2026

$ 36.76

+0.03 +0.08%

Open: 36.07
High: 37.12
Low: 36.02
Volume: 638,856
Previous Close on Wednesday, September 23rd, 2026

$ 36.73

-0.18 -0.49%

Open: 36.84
High: 37.01
Low: 36.27
Volume: 532,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 36.07 37.12 36.02 36.76 638,856 +0.03 +0.08
2026-09-23 36.84 37.01 36.27 36.73 532,396 -0.18 -0.49
2026-09-22 36.05 37.07 35.81 36.91 57,496 +0.90 +2.50
2026-09-21 35.98 36.31 35.43 36.01 566,263 +0.46 +1.29
2026-09-18 35.80 35.89 34.95 35.55 1,624,274 +0.12 +0.34
2026-09-17 35.97 36.32 35.25 35.43 666,889 +0.34 +0.97
2026-09-16 35.52 35.75 34.64 35.09 614,681 +0.31 +0.89
2026-09-15 35.13 35.27 34.31 34.78 734,587 +0.17 +0.49
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 37.12
On 2026-09-24		 34.95
On 2026-09-18		 1.33 3.75 37.07
On 2026-09-22		 36.27
On 2026-09-23		 -2.16 36.39
10D 37.12
On 2026-09-24		 34.31
On 2026-09-15		 1.35 3.81 37.06
On 2026-09-11		 34.31
On 2026-09-15		 -7.43 35.88
20D 37.12
On 2026-09-24		 33.44
On 2026-09-01		 2.22 6.43 37.06
On 2026-09-11		 34.31
On 2026-09-15		 -7.43 35.40
WTD 37.12
On 2026-09-24		 35.43
On 2026-09-21		 1.21 3.40 37.07
On 2026-09-22		 36.27
On 2026-09-23		 -2.16 36.60
MTD 37.12
On 2026-09-24		 33.44
On 2026-09-01		 2.58 7.55 37.06
On 2026-09-11		 34.31
On 2026-09-15		 -7.43 35.57
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
TWM

ProShares UltraShort Russell2000

23.46 +0.07 +0.30 1,091,264
KN

Knowles Corp.

36.76 +0.03 +0.08 638,856