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

289.86 -11.10 -3.69 4,601,536
KO

The Coca-Cola Company

75.72 -0.25 -0.33 6,935,590
PFE

Pfizer Inc.

27.37 +0.05 +0.19 26,662,327
VZ

Verizon Communications Inc.

49.31 -0.28 -0.56 18,642,003
VIX

CBOE Volatility Index

25.05 -0.04 -0.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,773.32 -451.83 -0.98 303,233,135
DJTA

Dow Jones Transportation Average

17,719.14 -140.27 -0.79 81,955,920
SPX

S&P 500 Index

6,572.74 -51.96 -0.78
OEX

S&P 100 Index

3,212.83 -27.51 -0.85
NDX

NASDAQ 100 Index

24,210.04 -215.05 -0.88
NYA

NYSE Composite Index

21,808.05 -188.56 -0.86
XAX

NYSE AMEX Composite Index

8,535.70 -3.15 -0.04
RUI

RUSSELL 1000 Index

3,585.92 -28.85 -0.80
RUT

Russell 2000 Index

2,470.63 -8.01 -0.32
RUA

Russell 3000 Index

3,735.86 -29.25 -0.78
VIX

CBOE Volatility Index

25.05 -0.04 -0.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.52 +0.04 +0.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.95 -0.25 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.22 -0.34 -1.28
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

24.56 0.00 0.00