Qnity Electronics, Inc. Common Stock (Q)

156.00
-2.88 (-1.81%)
NYSE· Last Trade: Jun 1st, 12:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026159.00160.95154.50156.002,501,435156.00
5/28/2026160.00160.50155.95158.961,397,731158.88
5/27/2026166.51167.06157.00159.111,702,840159.03
5/26/2026161.38165.25159.00164.571,581,556164.49
5/22/2026155.00157.74153.29156.931,565,187156.85
5/21/2026152.84153.88150.23152.761,449,280152.68
5/20/2026149.09154.36148.00153.041,544,808152.96
5/19/2026144.30147.55141.57145.241,618,359145.17
5/18/2026157.98158.01145.57149.032,180,677148.96
5/15/2026157.35159.09154.52157.231,678,374157.15
5/14/2026163.60165.56160.89164.122,161,936164.04
5/13/2026170.72171.52160.22162.022,658,552161.94
5/12/2026161.05168.52153.46168.364,426,682168.28
5/11/2026147.80156.53147.41153.243,335,685153.16
5/08/2026147.78149.31145.56147.332,008,426147.26
5/07/2026150.90150.91142.51143.591,952,933143.52
5/06/2026148.04151.36145.12149.441,859,852149.37
5/05/2026143.74147.99143.50146.471,125,933146.40
5/04/2026143.26143.72139.81141.061,196,066140.99
5/01/2026141.10143.72138.56143.331,220,600143.26
4/30/2026143.08144.90137.35140.662,510,872140.59
4/29/2026139.33142.00137.37141.301,917,225141.23
4/28/2026138.85141.17135.20137.591,422,528137.52
4/27/2026144.01144.84138.01143.852,115,948143.78
4/24/2026142.88146.67141.43144.481,602,111144.41
4/23/2026138.60146.00138.40140.132,633,413140.06
4/22/2026137.38139.79136.00139.251,378,963139.18
4/21/2026138.90139.13133.81134.851,209,914134.78
4/20/2026136.25138.28134.99138.101,032,252138.03
4/17/2026134.27137.80133.87136.291,399,903136.22
4/16/2026130.39132.22129.26131.301,187,984131.23
4/15/2026131.73132.75129.20131.791,307,482131.72
4/14/2026135.69136.31131.75132.771,264,418132.70
4/13/2026130.08135.06129.78135.021,517,692134.95
4/10/2026131.46132.21130.11130.651,390,537130.58
4/09/2026128.75132.49128.75129.881,576,770129.81
4/08/2026126.50131.91124.62129.342,250,842129.28
4/07/2026117.12119.92116.37118.991,309,574118.93
4/06/2026117.00119.05115.32118.871,021,235118.81
4/02/2026113.96120.43112.57116.53791,732116.47
4/01/2026115.92120.82115.92118.561,266,179118.50
3/31/2026109.11115.51108.09115.381,559,300115.32
3/30/2026113.79113.97106.17107.111,857,461107.06
3/27/2026111.22113.06109.70111.761,473,774111.70
3/26/2026117.09118.97112.19112.781,602,910112.72
3/25/2026120.00122.64119.38120.261,274,128120.20
3/24/2026113.71119.31113.71118.341,709,796118.28
3/23/2026112.01117.86111.02114.922,829,664114.86
3/20/2026111.07111.94106.22107.595,038,762107.54
3/19/2026109.86113.78108.57111.942,290,191111.88
3/18/2026112.54116.20112.40113.981,306,696113.92
3/17/2026112.38113.59110.40113.571,164,454113.51
3/16/2026111.95113.22109.90112.251,830,733112.19
3/13/2026108.90110.28106.74109.052,174,011109.00
3/12/2026113.50113.79105.41107.042,623,212106.99
3/11/2026113.89116.66113.78116.272,475,805116.21
3/10/2026113.46117.16112.58113.971,972,805113.91
3/09/2026106.99114.34106.00114.251,995,826114.19
3/06/2026112.06115.92109.27110.142,299,031110.08
3/05/2026117.11119.75113.44115.922,172,576115.86
3/04/2026118.97120.64116.84120.032,507,618119.97
3/03/2026117.28119.31113.71116.123,234,089116.06
3/02/2026124.43126.07121.29124.072,126,634124.01