Qnity Electronics, Inc. Common Stock (Q)

118.56
+3.18 (2.76%)
NYSE · Last Trade: Apr 2nd, 2:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Qnity Electronics, Inc. Common Stock (Q)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/2026115.92120.82115.92118.561,266,179118.56
3/31/2026109.11115.51108.09115.381,559,300115.38
3/30/2026113.79113.97106.17107.111,857,461107.11
3/27/2026111.22113.06109.70111.761,473,774111.76
3/26/2026117.09118.97112.19112.781,602,910112.78
3/25/2026120.00122.64119.38120.261,274,128120.26
3/24/2026113.71119.31113.71118.341,709,796118.34
3/23/2026112.01117.86111.02114.922,829,664114.92
3/20/2026111.07111.94106.22107.595,038,762107.59
3/19/2026109.86113.78108.57111.942,290,191111.94
3/18/2026112.54116.20112.40113.981,306,696113.98
3/17/2026112.38113.59110.40113.571,164,454113.57
3/16/2026111.95113.22109.90112.251,830,733112.25
3/13/2026108.90110.28106.74109.052,174,011109.05
3/12/2026113.50113.79105.41107.042,623,212107.04
3/11/2026113.89116.66113.78116.272,475,805116.27
3/10/2026113.46117.16112.58113.971,972,805113.97
3/09/2026106.99114.34106.00114.251,995,826114.25
3/06/2026112.06115.92109.27110.142,299,031110.14
3/05/2026117.11119.75113.44115.922,172,576115.92
3/04/2026118.97120.64116.84120.032,507,618120.03
3/03/2026117.28119.31113.71116.123,234,089116.12
3/02/2026124.43126.07121.29124.072,126,634124.07
2/27/2026122.53127.18120.90126.764,738,849126.76
2/26/2026139.94140.60117.00124.788,393,365124.78
2/25/2026118.00120.25116.56119.864,116,204119.86
2/24/2026112.39117.91112.39116.792,420,713116.79
2/23/2026112.75113.74110.10111.582,343,038111.58
2/20/2026111.67116.20111.24113.462,209,465113.46
2/19/2026114.61115.10110.54112.861,655,920112.86
2/18/2026111.84117.15111.65115.253,414,390115.25
2/17/2026110.93113.22108.08111.941,940,220111.94
2/13/2026109.04113.88108.07111.692,743,943111.69
2/12/2026115.47117.69107.57108.542,664,430108.54
2/11/2026110.62114.88109.06114.513,001,110114.51
2/10/2026108.26112.41107.35109.304,255,473109.30
2/09/202698.51106.2997.63105.202,782,733105.20
2/06/202694.9999.7994.0098.221,739,52798.22
2/05/202694.5797.0092.6792.771,514,65492.77
2/04/2026100.05100.9292.8595.512,480,12895.51
2/03/2026100.30102.4497.5199.882,410,31099.88
2/02/202696.23100.8395.90100.671,997,438100.67
1/30/202698.8999.8996.0196.182,547,98596.18
1/29/2026102.68103.0096.4299.911,573,71799.91
1/28/2026100.94103.1099.25102.432,381,821102.43
1/27/202697.79100.6197.7999.451,286,08199.45
1/26/202696.3299.3395.2496.741,792,81696.74
1/23/202697.5098.0094.9696.112,288,90196.11
1/22/2026106.00107.8497.9098.763,650,50598.76
1/21/202696.62103.8795.34102.704,157,466102.70
1/20/202693.9797.6393.1295.131,718,31895.13
1/16/202694.17100.1393.9597.254,156,65997.25
1/15/202693.6497.8492.8993.124,533,56393.12
1/14/202688.4589.9485.6789.881,266,41989.88
1/13/202691.0992.0488.9389.672,735,42289.67
1/12/202689.9592.9589.3490.912,865,34890.91
1/09/202690.1791.8988.8490.312,141,69490.31
1/08/202689.9190.7488.3389.502,336,80189.50
1/07/202692.0092.9489.3490.311,655,41290.31
1/06/202685.2191.9185.0091.142,103,39091.14
1/05/202685.0086.8784.9885.111,269,46485.11
1/02/202681.6986.3281.6184.981,221,10084.98