KN: Knowles Corp.

As of Friday, May 1st, 2026

$ 31.65

+0.46 +1.47%

Open: 31.19
High: 31.78
Low: 30.93
Volume: 766,555
Previous Close on Thursday, April 30th, 2026

$ 31.19

+0.83 +2.73%

Open: 30.73
High: 31.26
Low: 29.68
Volume: 908,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 31.19 31.78 30.93 31.65 766,555 +0.46 +1.47
2026-04-30 30.73 31.26 29.68 31.19 908,327 +0.83 +2.73
2026-04-29 30.56 30.63 29.83 30.36 761,309 +0.03 +0.10
2026-04-28 30.67 31.12 30.01 30.33 72,224 -0.85 -2.73
2026-04-27 30.81 31.24 30.42 31.18 1,197,655 +0.57 +1.86
2026-04-24 31.29 31.45 28.60 30.61 2,004,090 -0.66 -2.11
2026-04-23 30.65 31.90 30.65 31.27 1,265,870 +0.74 +2.42
2026-04-22 31.75 31.95 30.26 30.53 1,476,518 -0.89 -2.83
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 31.78
On 2026-05-01		 29.68
On 2026-04-30		 1.04 3.40 31.24
On 2026-04-27		 29.83
On 2026-04-29		 -4.51 30.94
10D 31.95
On 2026-04-22		 28.60
On 2026-04-24		 1.96 6.60 31.95
On 2026-04-22		 28.60
On 2026-04-24		 -10.49 30.90
20D 31.95
On 2026-04-22		 25.43
On 2026-04-06		 5.78 22.34 31.95
On 2026-04-22		 28.60
On 2026-04-24		 -10.49 29.54
WTD 31.78
On 2026-05-01		 29.68
On 2026-04-30		 1.04 3.40 31.24
On 2026-04-27		 29.83
On 2026-04-29		 -4.51 30.94
MTD 31.78
On 2026-05-01		 30.93
On 2026-05-01		 0.46 1.47 -- -- -- 31.65
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

31.65 +0.46 +1.47 766,555