Qnity Electronics, Inc. Common Stock (Q)

117.69
+2.20 (1.90%)
NYSE· Last Trade: Sep 3rd, 2:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026116.58118.77114.75117.692,101,814117.69
9/01/2026117.65118.47113.33115.492,794,546115.49
8/31/2026120.25121.99118.86119.431,947,757119.43
8/28/2026125.68126.00119.50120.262,005,377120.18
8/27/2026128.15129.21125.50126.351,130,497126.27
8/26/2026127.12127.92125.14126.201,456,139126.12
8/25/2026129.04129.50125.81126.62944,902126.54
8/24/2026126.74126.81122.47126.241,614,732126.16
8/21/2026133.26134.17128.71128.881,734,889128.79
8/20/2026125.98134.40125.31133.524,292,038133.43
8/19/2026135.72136.07125.71126.041,925,353125.96
8/18/2026136.00137.66131.91133.581,290,617133.49
8/17/2026143.66144.92139.94140.761,361,191140.67
8/14/2026142.55144.08140.00142.30783,374142.21
8/13/2026143.87146.67142.00142.591,595,776142.50
8/12/2026142.34143.99141.11142.081,498,892141.99
8/11/2026135.20140.83134.65138.241,368,244138.15
8/10/2026139.18139.99134.15134.371,175,416134.28
8/07/2026136.46138.97135.71138.001,312,057137.91
8/06/2026134.47138.00130.43133.371,583,688133.28
8/05/2026140.16141.15135.11135.642,033,749135.55
8/04/2026141.03146.08137.00141.673,113,052141.58
8/03/2026128.86135.18128.71133.302,638,900133.21
7/31/2026135.36137.73128.76131.181,704,287131.09
7/30/2026129.49134.66129.04130.523,335,542130.43
7/29/2026127.55129.14122.67123.393,296,755123.31
7/28/2026127.18128.88123.72127.893,075,464127.81
7/27/2026136.00136.07128.67132.971,640,762132.88
7/24/2026137.50139.71134.09135.061,627,971134.97
7/23/2026137.02140.25135.89138.661,040,605138.57
7/22/2026136.15140.63136.15138.741,033,027138.65
7/21/2026138.92140.09136.50138.781,276,535138.69
7/20/2026138.61139.80134.26134.581,171,164134.49
7/17/2026130.45139.87129.09136.352,235,441136.26
7/16/2026136.85138.66134.10135.472,301,204135.38
7/15/2026143.62145.82133.51140.231,729,018140.14
7/14/2026145.80147.88140.01141.671,567,672141.58
7/13/2026140.71143.60138.75140.981,607,380140.89
7/10/2026141.19145.36139.70143.801,232,295143.70
7/09/2026149.10150.56143.03143.461,565,625143.37
7/08/2026139.74144.49137.90142.171,931,987142.07
7/07/2026140.17142.75134.67140.542,524,876140.45
7/06/2026147.99152.89145.54146.681,945,324146.58
7/02/2026153.74156.60139.39141.752,817,809141.66
7/01/2026158.85162.69152.97153.371,587,308153.27
6/30/2026158.05165.23158.00163.312,566,221163.20
6/29/2026158.00161.44149.29158.233,860,145158.13
6/26/2026161.23162.52155.50158.201,913,379158.09
6/25/2026166.00170.00159.40167.491,356,711167.38
6/24/2026162.16165.59156.16158.731,779,888158.62
6/23/2026163.98167.13160.08161.192,416,495161.08
6/22/2026174.96177.28170.37175.644,091,407175.52
6/18/2026160.45170.07159.50168.985,672,940168.87
6/17/2026156.20162.85156.20156.722,258,047156.62
6/16/2026159.44160.54152.17152.241,364,495152.14
6/15/2026157.40161.83153.75161.021,631,928160.91
6/12/2026148.86152.49147.02150.651,350,832150.55
6/11/2026143.75150.12141.84149.121,482,576149.02
6/10/2026141.67146.28137.60139.741,918,304139.65
6/09/2026146.97150.96135.20144.701,677,320144.60
6/08/2026146.65146.81141.91144.451,376,244144.35
6/05/2026150.00150.25141.47142.051,862,960141.96
6/04/2026151.43156.89150.10154.801,256,136154.70
6/03/2026155.61159.33154.95155.001,730,188154.90