KN: Knowles Corp.

As of Thursday, March 19th, 2026

$ 24.56

-- 0 0%

Open: 24.56
High: 24.56
Low: 24.56
Volume: N/A
Previous Close on Wednesday, March 18th, 2026

$ 24.56

-0.29 -1.17%

Open: 24.88
High: 25.11
Low: 24.51
Volume: 581,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-18 24.88 25.11 24.51 24.56 581,641 -0.29 -1.17
2026-03-17 24.35 25.05 24.35 24.85 408,945 +0.19 +0.77
2026-03-16 25.38 25.59 24.64 24.66 434,163 -0.09 -0.36
2026-03-13 25.28 25.43 24.50 24.75 451,701 -0.26 -1.04
2026-03-12 25.79 25.79 24.62 25.01 605,828 -0.39 -1.54
2026-03-11 25.44 25.50 25.07 25.40 437,270 +0.05 +0.20
2026-03-10 25.17 26.13 25.17 25.35 551,515 +0.22 +0.88
2026-03-09 24.35 25.17 23.75 25.13 615,181 +0.30 +1.21
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 25.79
On 2026-03-12		 24.35
On 2026-03-17		 -0.84 -3.31 25.79
On 2026-03-12		 24.35
On 2026-03-17		 -5.58 24.77
10D 26.46
On 2026-03-05		 23.75
On 2026-03-09		 -2.06 -7.74 26.46
On 2026-03-05		 23.75
On 2026-03-09		 -10.24 25.02
20D 28.74
On 2026-02-26		 23.75
On 2026-03-09		 -2.60 -9.57 28.74
On 2026-02-26		 23.75
On 2026-03-09		 -17.36 26.23
WTD 25.59
On 2026-03-16		 24.35
On 2026-03-17		 -0.19 -0.77 25.59
On 2026-03-16		 24.35
On 2026-03-17		 -4.85 24.69
MTD 27.71
On 2026-03-02		 23.75
On 2026-03-09		 -2.61 -9.61 27.71
On 2026-03-02		 23.75
On 2026-03-09		 -14.28 25.44
As of Wednesday, March 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.75 -8.22 -2.73 5,433,563
KO

The Coca-Cola Company

75.72 -0.26 -0.34 8,484,011
PFE

Pfizer Inc.

27.61 +0.29 +1.06 35,930,409
VZ

Verizon Communications Inc.

49.57 -0.03 -0.05 21,717,180
VIX

CBOE Volatility Index

24.34 -0.75 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,075.93 -149.22 -0.32 368,673,004
DJTA

Dow Jones Transportation Average

17,950.02 +90.61 +0.51 114,012,524
SPX

S&P 500 Index

6,608.70 -16.00 -0.24
OEX

S&P 100 Index

3,227.66 -12.68 -0.39
NDX

NASDAQ 100 Index

24,363.99 -61.11 -0.25
NYA

NYSE Composite Index

21,956.05 -40.55 -0.18
XAX

NYSE AMEX Composite Index

8,517.20 -21.64 -0.25
RUI

RUSSELL 1000 Index

3,606.55 -8.22 -0.23
RUT

Russell 2000 Index

2,496.48 +17.84 +0.72
RUA

Russell 3000 Index

3,758.15 -6.97 -0.19
VIX

CBOE Volatility Index

24.34 -0.75 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.27 -0.21 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.57 -0.63 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.73 -0.83 -3.13
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

24.56 0.00 0.00