KN: Knowles Corp.

As of Tuesday, September 15th, 2026

$ 34.78

+0.17 +0.49%

Open: 35.13
High: 35.27
Low: 34.31
Volume: 734,587
Previous Close on Monday, September 14th, 2026

$ 34.61

-2.31 -6.26%

Open: 35.37
High: 35.71
Low: 34.55
Volume: 645,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 35.13 35.27 34.31 34.78 734,587 +0.17 +0.49
2026-09-14 35.37 35.71 34.55 34.61 645,725 -2.31 -6.26
2026-09-11 35.41 37.06 35.41 36.92 66,858 +1.51 +4.26
2026-09-10 35.39 35.76 35.04 35.41 582,387 -0.43 -1.20
2026-09-09 35.53 35.94 35.43 35.84 473,904 +0.22 +0.62
2026-09-08 35.75 36.06 35.30 35.62 514,779 +0.13 +0.37
2026-09-04 35.05 35.56 34.94 35.49 524,278 +0.73 +2.10
2026-09-03 34.02 34.84 33.60 34.76 557,225 +0.29 +0.84
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 37.06
On 2026-09-11		 34.31
On 2026-09-15		 -0.84 -2.36 37.06
On 2026-09-11		 34.31
On 2026-09-15		 -7.43 35.51
10D 37.06
On 2026-09-11		 33.44
On 2026-09-01		 0.60 1.76 37.06
On 2026-09-11		 34.31
On 2026-09-15		 -7.43 35.22
20D 38.25
On 2026-08-18		 32.16
On 2026-08-24		 -4.21 -10.80 38.25
On 2026-08-18		 32.16
On 2026-08-24		 -15.92 34.73
WTD 35.71
On 2026-09-14		 34.31
On 2026-09-15		 -2.14 -5.80 35.71
On 2026-09-14		 34.31
On 2026-09-15		 -3.93 34.70
MTD 37.06
On 2026-09-11		 33.44
On 2026-09-01		 0.60 1.76 37.06
On 2026-09-11		 34.31
On 2026-09-15		 -7.43 35.22
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

34.78 +0.17 +0.49 734,587