KN: Knowles Corp.

As of Friday, January 30th, 2026

$ 24.24

-0.33 -1.34%

Open: 24.24
High: 24.58
Low: 24.15
Volume: 682,178
Previous Close on Thursday, January 29th, 2026

$ 24.57

+0.25 +1.03%

Open: 24.42
High: 24.71
Low: 23.95
Volume: 598,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 24.24 24.58 24.15 24.24 682,178 -0.33 -1.34
2026-01-29 24.42 24.71 23.95 24.57 598,174 +0.25 +1.03
2026-01-28 24.26 24.68 24.10 24.32 64,975 +0.09 +0.37
2026-01-27 24.20 24.53 23.94 24.23 379,356 +0.05 +0.21
2026-01-26 23.82 24.33 23.73 24.18 446,964 +0.24 +1.00
2026-01-23 24.68 24.75 23.77 23.94 373,953 -0.88 -3.55
2026-01-22 25.21 25.33 24.76 24.82 372,299 -0.07 -0.28
2026-01-21 24.00 25.05 24.00 24.89 545,325 +0.85 +3.54
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 24.71
On 2026-01-29		 23.73
On 2026-01-26		 0.30 1.25 24.71
On 2026-01-29		 24.15
On 2026-01-30		 -2.27 24.31
10D 25.33
On 2026-01-22		 23.73
On 2026-01-26		 -0.69 -2.77 25.33
On 2026-01-22		 23.73
On 2026-01-26		 -6.32 24.38
20D 25.33
On 2026-01-22		 21.53
On 2026-01-02		 2.81 13.11 23.60
On 2026-01-06		 21.90
On 2026-01-08		 -7.20 23.77
WTD 24.71
On 2026-01-29		 23.73
On 2026-01-26		 0.30 1.25 24.71
On 2026-01-29		 24.15
On 2026-01-30		 -2.27 24.31
MTD 25.33
On 2026-01-22		 21.53
On 2026-01-02		 2.81 13.11 23.60
On 2026-01-06		 21.90
On 2026-01-08		 -7.20 23.77
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

24.24 -0.33 -1.34 682,178