KN: Knowles Corp.

As of Friday, July 24th, 2026

$ 37.58

-1.23 -3.17%

Open: 38.96
High: 39.29
Low: 36.75
Volume: 2,875,828
Previous Close on Thursday, July 23rd, 2026

$ 38.81

+2.20 +6.01%

Open: 36.31
High: 39.68
Low: 36.31
Volume: 2,267,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 38.96 39.29 36.75 37.58 2,875,828 -1.23 -3.17
2026-07-23 36.31 39.68 36.31 38.81 2,267,463 +2.20 +6.01
2026-07-22 36.42 37.26 36.42 36.61 568,628 -0.45 -1.21
2026-07-21 36.60 37.24 36.30 37.06 450,898 +1.56 +4.39
2026-07-20 35.58 36.09 35.12 35.50 475,795 +0.27 +0.77
2026-07-17 34.18 35.77 33.75 35.23 62,578 -0.26 -0.73
2026-07-16 35.24 35.83 34.89 35.49 736,377 -0.49 -1.36
2026-07-15 37.14 37.14 35.54 35.98 594,093 -0.80 -2.18
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 39.68
On 2026-07-23		 35.12
On 2026-07-20		 2.35 6.67 39.68
On 2026-07-23		 36.75
On 2026-07-24		 -7.38 37.11
10D 39.68
On 2026-07-23		 33.75
On 2026-07-17		 0.53 1.43 37.33
On 2026-07-14		 33.75
On 2026-07-17		 -9.59 36.49
20D 42.23
On 2026-06-30		 33.75
On 2026-07-17		 -3.21 -7.87 42.23
On 2026-06-30		 33.75
On 2026-07-17		 -20.08 37.26
WTD 39.68
On 2026-07-23		 35.12
On 2026-07-20		 2.35 6.67 39.68
On 2026-07-23		 36.75
On 2026-07-24		 -7.38 37.11
MTD 41.27
On 2026-07-01		 33.75
On 2026-07-17		 -3.90 -9.40 41.27
On 2026-07-01		 33.75
On 2026-07-17		 -18.21 36.64
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

37.58 -1.23 -3.17 2,875,828