KN: Knowles Corp.

As of Wednesday, June 17th, 2026

$ 40.23

-0.10 -0.25%

Open: 40.87
High: 41.25
Low: 39.96
Volume: 822,523
Previous Close on Tuesday, June 16th, 2026

$ 40.33

-1.04 -2.51%

Open: 41.63
High: 42.60
Low: 40.14
Volume: 1,217,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-17 40.87 41.25 39.96 40.23 822,521 -0.10 -0.25
2026-06-16 41.63 42.60 40.14 40.33 1,217,286 -1.04 -2.51
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
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 42.60
On 2026-06-16		 37.80
On 2026-06-11		 2.92 7.83 42.60
On 2026-06-16		 39.96
On 2026-06-17		 -6.21 40.23
10D 42.60
On 2026-06-16		 36.51
On 2026-06-09		 1.54 3.98 39.73
On 2026-06-04		 36.51
On 2026-06-09		 -8.09 39.15
20D 42.60
On 2026-06-16		 34.46
On 2026-05-20		 6.16 18.08 39.92
On 2026-06-03		 36.51
On 2026-06-09		 -8.52 38.28
WTD 42.60
On 2026-06-16		 39.96
On 2026-06-17		 0.45 1.13 42.60
On 2026-06-16		 39.96
On 2026-06-17		 -6.21 40.64
MTD 42.60
On 2026-06-16		 36.51
On 2026-06-09		 2.82 7.54 39.92
On 2026-06-03		 36.51
On 2026-06-09		 -8.52 39.02
As of Wednesday, June 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.03 +5.30 +1.51 4,994,058
KO

The Coca-Cola Company

79.93 -0.35 -0.44 16,970,972
PFE

Pfizer Inc.

25.92 -0.12 -0.46 31,043,499
VZ

Verizon Communications Inc.

45.84 -0.89 -1.90 33,086,678
VIX

CBOE Volatility Index

18.38 +1.97 +12.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,492.55 -507.12 -0.98 494,821,002
DJTA

Dow Jones Transportation Average

21,534.53 -659.66 -2.97 76,575,211
SPX

S&P 500 Index

7,420.10 -91.25 -1.21
OEX

S&P 100 Index

3,647.76 -44.14 -1.20
NDX

NASDAQ 100 Index

29,670.95 -297.18 -0.99
NYA

NYSE Composite Index

23,469.76 -234.27 -0.99
XAX

NYSE AMEX Composite Index

8,019.95 -252.74 -3.06
RUI

RUSSELL 1000 Index

4,037.65 -49.84 -1.22
RUT

Russell 2000 Index

2,917.98 -21.21 -0.72
RUA

Russell 3000 Index

4,215.85 -51.03 -1.20
VIX

CBOE Volatility Index

18.38 +1.97 +12.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.83 +0.45 +1.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 +0.72 +3.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 +1.04 +5.33
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

40.23 -0.10 -0.25 822,523