Quasem Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	39.00	40.30	38.90	39.10	39.10	1.03%	713,667
Jan 20, 2026	38.50	38.90	38.30	38.70	38.70	0.52%	446,232
Jan 19, 2026	38.50	38.70	37.70	38.50	38.50	1.85%	339,059
Jan 18, 2026	37.80	37.90	37.20	37.80	37.80	0.80%	160,186
Jan 15, 2026	37.80	38.00	37.20	37.50	37.50	-0.27%	152,241
Jan 14, 2026	37.90	38.10	37.30	37.60	37.60	-0.53%	133,460
Jan 13, 2026	38.30	38.50	37.60	37.80	37.80	-1.05%	155,792
Jan 12, 2026	38.20	38.50	37.30	38.20	38.20	0.79%	184,430
Jan 11, 2026	39.30	39.30	37.20	37.90	37.90	-3.56%	313,846
Jan 8, 2026	39.30	39.50	38.00	39.30	39.30	4.42%	424,600
Jan 6, 2026	38.00	38.00	37.27	37.64	37.64	-0.72%	553,269
Jan 5, 2026	38.46	38.46	37.27	37.91	37.91	-1.19%	300,509
Jan 4, 2026	37.82	38.55	37.46	38.36	38.36	1.93%	523,133
Jan 1, 2026	37.82	38.00	37.64	37.64	37.64	-	295,511
Dec 30, 2025	37.27	37.82	36.82	37.64	37.64	0.97%	252,025
Dec 29, 2025	36.46	37.36	36.46	37.27	37.27	0.49%	191,402
Dec 28, 2025	37.91	37.91	37.00	37.09	37.09	0.49%	438,754
Dec 24, 2025	36.82	37.55	36.55	36.91	36.91	0.75%	273,462
Dec 23, 2025	37.91	37.91	36.46	36.64	36.64	-2.42%	400,374
Dec 22, 2025	38.09	38.18	37.36	37.55	37.55	0.48%	468,100
Dec 21, 2025	36.36	37.73	35.64	37.36	37.36	2.24%	207,828
Dec 18, 2025	37.27	37.27	36.27	36.55	36.55	-1.71%	398,767
Dec 17, 2025	38.46	38.55	36.91	37.18	37.18	-0.73%	484,969
Dec 15, 2025	38.36	38.64	37.36	37.46	37.45	-2.60%	388,911
Dec 14, 2025	39.55	39.82	38.18	38.46	38.45	-1.86%	706,730
Dec 11, 2025	38.46	39.64	37.27	39.18	39.18	3.86%	922,017
Dec 10, 2025	38.64	38.82	37.46	37.73	37.73	-0.96%	590,900
Dec 9, 2025	37.18	38.55	37.18	38.09	38.09	3.46%	485,522
Dec 8, 2025	36.18	37.36	36.09	36.82	36.82	3.32%	367,914
Dec 7, 2025	36.18	36.18	35.46	35.64	35.64	-0.25%	204,438
Dec 4, 2025	37.00	37.46	35.46	35.73	35.73	-3.44%	326,291
Dec 3, 2025	38.09	38.73	36.82	37.00	37.00	-2.16%	343,528
Dec 2, 2025	37.27	38.09	37.09	37.82	37.82	1.96%	482,929
Dec 1, 2025	39.09	39.09	37.00	37.09	37.09	-4.89%	648,012
Nov 30, 2025	40.46	40.64	38.82	39.00	39.00	-3.38%	899,498
Nov 27, 2025	39.09	40.82	39.00	40.36	40.36	3.50%	1,150,452
Nov 26, 2025	39.09	39.82	38.73	39.00	39.00	0.23%	700,254
Nov 25, 2025	40.00	40.18	38.64	38.91	38.91	-2.28%	798,241
Nov 24, 2025	39.27	40.00	38.73	39.82	39.82	3.30%	1,287,481
Nov 23, 2025	36.91	38.73	35.55	38.55	38.55	5.21%	742,209
Nov 20, 2025	38.18	38.18	36.27	36.64	36.64	-2.89%	424,107
Nov 19, 2025	36.55	38.09	35.55	37.73	37.73	4.80%	503,811
Nov 18, 2025	34.91	36.64	34.64	36.00	36.00	13.73%	750,857
Nov 16, 2025	30.58	31.90	29.42	31.65	31.65	5.80%	328,673
Nov 13, 2025	32.56	32.56	29.50	29.92	29.92	-8.59%	383,973
Nov 12, 2025	34.38	34.38	31.74	32.73	32.73	-3.18%	247,548
Nov 11, 2025	33.72	34.30	33.55	33.80	33.80	0.49%	225,082
Nov 10, 2025	34.22	34.38	32.56	33.64	33.64	-0.49%	314,880
Nov 9, 2025	34.71	35.37	33.47	33.80	33.80	-3.31%	432,032
Nov 6, 2025	34.71	35.46	34.38	34.96	34.96	-	700,186