Quasem Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	41.40	41.60	40.50	41.40	41.40	0.98%	229,114
Dec 29, 2025	40.10	41.10	40.10	41.00	41.00	0.49%	174,002
Dec 28, 2025	41.70	41.70	40.70	40.80	40.80	0.49%	398,868
Dec 24, 2025	40.50	41.30	40.20	40.60	40.60	0.74%	248,602
Dec 23, 2025	41.70	41.70	40.10	40.30	40.30	-2.42%	363,977
Dec 22, 2025	41.90	42.00	41.10	41.30	41.30	0.49%	425,546
Dec 21, 2025	40.00	41.50	39.20	41.10	41.10	2.24%	188,935
Dec 18, 2025	41.00	41.00	39.90	40.20	40.20	-1.71%	362,516
Dec 17, 2025	42.30	42.40	40.60	40.90	40.90	-0.73%	440,881
Dec 15, 2025	42.20	42.50	41.10	41.20	41.20	-2.60%	353,556
Dec 14, 2025	43.50	43.80	42.00	42.30	42.30	-1.86%	642,482
Dec 11, 2025	42.30	43.60	41.00	43.10	43.10	3.86%	838,198
Dec 10, 2025	42.50	42.70	41.20	41.50	41.50	-0.95%	537,182
Dec 9, 2025	40.90	42.40	40.90	41.90	41.90	3.46%	441,384
Dec 8, 2025	39.80	41.10	39.70	40.50	40.50	3.32%	334,468
Dec 7, 2025	39.80	39.80	39.00	39.20	39.20	-0.25%	185,853
Dec 4, 2025	39.30	41.20	39.00	39.30	39.30	-3.44%	296,629
Dec 3, 2025	40.70	42.60	40.50	40.70	40.70	-2.16%	312,299
Dec 2, 2025	41.00	41.90	40.80	41.60	41.60	1.96%	439,027
Dec 1, 2025	43.00	43.00	40.70	40.80	40.80	-4.90%	589,102
Nov 30, 2025	44.50	44.70	42.70	42.90	42.90	-3.38%	817,726
Nov 27, 2025	44.40	44.90	42.90	44.40	44.40	3.50%	1,045,866
Nov 26, 2025	42.90	43.80	42.60	42.90	42.90	0.23%	636,595
Nov 25, 2025	42.80	44.20	42.50	42.80	42.80	-2.28%	725,674
Nov 24, 2025	43.80	44.00	42.60	43.80	43.80	3.30%	1,170,438
Nov 23, 2025	40.60	42.60	39.10	42.40	42.40	5.21%	674,736
Nov 20, 2025	42.00	42.00	39.90	40.30	40.30	-2.89%	385,552
Nov 19, 2025	40.20	41.90	39.10	41.50	41.50	4.80%	458,010
Nov 18, 2025	38.40	40.30	38.10	39.60	39.60	13.73%	682,598
Nov 16, 2025	33.64	35.09	32.36	34.82	34.82	5.80%	298,794
Nov 13, 2025	35.82	35.82	32.46	32.91	32.91	-8.59%	349,067
Nov 12, 2025	37.82	37.82	34.91	36.00	36.00	-3.18%	225,044
Nov 11, 2025	37.09	37.73	36.91	37.18	37.18	0.49%	204,620
Nov 10, 2025	37.64	37.82	35.82	37.00	37.00	-0.49%	286,255
Nov 9, 2025	38.18	38.91	36.82	37.18	37.18	-3.31%	392,757
Nov 6, 2025	38.18	39.00	37.82	38.46	38.45	-	636,533
Nov 5, 2025	39.09	39.09	38.00	38.46	38.45	0.24%	340,927
Nov 4, 2025	37.27	39.55	37.27	38.36	38.36	3.94%	1,257,273
Nov 3, 2025	38.64	38.64	36.55	36.91	36.91	-4.02%	482,301
Nov 2, 2025	37.27	38.91	36.91	38.46	38.45	3.68%	605,877
Oct 30, 2025	37.18	38.00	36.27	37.09	37.09	1.49%	326,097
Oct 29, 2025	34.82	36.82	34.82	36.55	36.55	4.96%	369,025
Oct 28, 2025	35.27	35.27	34.18	34.82	34.82	-	180,032
Oct 27, 2025	36.36	36.91	34.55	34.82	34.82	-2.54%	465,845
Oct 26, 2025	36.55	36.91	35.46	35.73	35.73	-0.51%	309,574
Oct 23, 2025	34.18	36.55	33.64	35.91	35.91	6.76%	300,688
Oct 22, 2025	33.27	33.82	33.09	33.64	33.64	1.65%	198,792
Oct 21, 2025	33.82	34.18	32.73	33.09	33.09	-1.09%	257,067
Oct 20, 2025	32.55	33.82	32.09	33.46	33.45	2.80%	180,757
Oct 19, 2025	33.18	34.18	32.36	32.55	32.55	-1.92%	218,045