KN: Knowles Corp.

As of Friday, July 31st, 2026

$ 36.59

+0.51 +1.41%

Open: 37.11
High: 37.36
Low: 35.98
Volume: 771,551
Previous Close on Thursday, July 30th, 2026

$ 36.08

+1.52 +4.40%

Open: 35.66
High: 36.59
Low: 35.66
Volume: 771,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 37.11 37.36 35.98 36.59 771,551 +0.51 +1.41
2026-07-30 35.66 36.59 35.66 36.08 771,584 +1.52 +4.40
2026-07-29 35.84 36.10 34.07 34.56 1,443,225 -1.35 -3.76
2026-07-28 36.49 36.63 35.05 35.91 1,409,967 -1.45 -3.88
2026-07-27 37.50 38.16 35.77 37.36 1,596,919 -0.22 -0.59
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
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 38.16
On 2026-07-27		 34.07
On 2026-07-29		 -0.99 -2.63 38.16
On 2026-07-27		 34.07
On 2026-07-29		 -10.72 36.10
10D 39.68
On 2026-07-23		 34.07
On 2026-07-29		 1.36 3.86 39.68
On 2026-07-23		 34.07
On 2026-07-29		 -14.14 36.61
20D 39.68
On 2026-07-23		 33.75
On 2026-07-17		 -0.19 -0.52 39.68
On 2026-07-23		 34.07
On 2026-07-29		 -14.14 36.30
WTD 38.16
On 2026-07-27		 34.07
On 2026-07-29		 -0.99 -2.63 38.16
On 2026-07-27		 34.07
On 2026-07-29		 -10.72 36.10
MTD 41.27
On 2026-07-01		 33.75
On 2026-07-17		 -4.89 -11.79 41.27
On 2026-07-01		 33.75
On 2026-07-17		 -18.21 36.51
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
KOP

Koppers Holdings Inc.

49.02 +0.04 +0.08 145,859
KN

Knowles Corp.

36.59 +0.51 +1.41 771,551