KN: Knowles Corp.

As of Friday, October 30th, 2026

$ 32.87

-2.10 -6.01%

Open: 33.63
High: 34.06
Low: 32.47
Volume: 886,784
Previous Close on Thursday, October 29th, 2026

$ 34.97

+0.23 +0.66%

Open: 34.40
High: 35.41
Low: 34.40
Volume: 646,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 33.63 34.06 32.47 32.87 886,784 -2.10 -6.01
2026-10-29 34.40 35.41 34.40 34.97 646,697 +0.23 +0.66
2026-10-28 34.75 35.12 34.08 34.74 752,914 +0.64 +1.88
2026-10-27 33.33 34.16 32.98 34.10 1,151,936 +1.45 +4.44
2026-10-26 32.41 33.16 31.51 32.65 954,887 +0.48 +1.49
2026-10-23 34.67 35.48 31.81 32.17 1,417,806 -1.21 -3.62
2026-10-22 34.00 34.36 32.56 33.38 1,105,699 -1.54 -4.41
2026-10-21 34.70 35.07 34.28 34.92 710,374 +0.60 +1.75
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 35.41
On 2026-10-29		 31.51
On 2026-10-26		 0.70 2.18 35.41
On 2026-10-29		 32.47
On 2026-10-30		 -8.30 33.87
10D 35.48
On 2026-10-23		 31.51
On 2026-10-26		 -0.63 -1.88 35.48
On 2026-10-23		 31.51
On 2026-10-26		 -11.19 33.88
20D 39.98
On 2026-10-06		 31.51
On 2026-10-26		 -7.18 -17.93 39.98
On 2026-10-06		 31.51
On 2026-10-26		 -21.19 35.31
WTD 35.41
On 2026-10-29		 31.51
On 2026-10-26		 0.70 2.18 35.41
On 2026-10-29		 32.47
On 2026-10-30		 -8.30 33.87
MTD 40.28
On 2026-10-02		 31.51
On 2026-10-26		 -4.28 -11.52 40.28
On 2026-10-02		 31.51
On 2026-10-26		 -21.77 35.66
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

32.87 -2.10 -6.01 886,784