KN: Knowles Corp.

As of Thursday, December 18th, 2025

$ 21.89

-- 0 0%

Open: 22.26
High: 22.30
Low: 21.75
Volume: 899,827
Previous Close on Wednesday, December 17th, 2025

$ 21.89

-0.43 -1.93%

Open: 22.46
High: 22.61
Low: 21.75
Volume: 872,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 22.26 22.30 21.75 21.89 899,827 0.00 0.00
2025-12-17 22.46 22.61 21.75 21.89 872,394 -0.43 -1.93
2025-12-16 22.49 22.63 22.27 22.32 860,025 -0.17 -0.76
2025-12-15 22.97 23.02 22.15 22.49 893,995 -0.39 -1.70
2025-12-12 24.10 24.10 22.74 22.88 540,233 -1.16 -4.83
2025-12-11 23.85 24.18 23.63 24.04 731,235 +0.22 +0.92
2025-12-10 23.29 24.10 23.19 23.82 828,241 +0.35 +1.49
2025-12-09 23.46 23.70 23.37 23.47 414,546 +0.05 +0.21
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 24.10
On 2025-12-12		 21.75
On 2025-12-17		 -2.15 -8.94 24.10
On 2025-12-12		 21.75
On 2025-12-17		 -9.75 22.29
10D 24.18
On 2025-12-11		 21.75
On 2025-12-17		 -1.52 -6.49 24.18
On 2025-12-11		 21.75
On 2025-12-17		 -10.05 22.96
20D 24.18
On 2025-12-11		 20.57
On 2025-11-20		 0.76 3.60 24.18
On 2025-12-11		 21.75
On 2025-12-17		 -10.05 22.63
WTD 23.02
On 2025-12-15		 21.75
On 2025-12-17		 -0.99 -4.33 23.02
On 2025-12-15		 21.75
On 2025-12-17		 -5.50 22.15
MTD 24.18
On 2025-12-11		 21.75
On 2025-12-17		 -0.59 -2.62 24.18
On 2025-12-11		 21.75
On 2025-12-17		 -10.05 22.95
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,122
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,407,978
PFE

Pfizer Inc.

25.04 0.00 0.00 46,689,114
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,153
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

21.89 0.00 0.00 899,827