Qisda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	29.10	29.75	28.40	28.50	-	-1.38%	6,749,263
Aug 4, 2026	28.00	29.00	28.00	28.90	28.90	1.58%	3,723,497
Aug 3, 2026	27.00	28.75	27.00	28.45	28.45	4.02%	5,345,381
Jul 31, 2026	27.85	28.05	27.35	27.35	27.35	3.40%	7,606,695
Jul 30, 2026	26.65	27.10	26.30	26.45	26.45	-1.86%	5,687,780
Jul 29, 2026	27.90	28.10	26.05	26.95	26.95	-2.71%	7,807,699
Jul 28, 2026	28.20	28.45	27.40	27.70	27.70	-3.65%	7,454,488
Jul 27, 2026	29.40	29.40	28.25	28.75	28.75	-1.54%	5,483,909
Jul 24, 2026	29.95	30.25	29.15	29.20	29.20	-2.99%	6,370,708
Jul 23, 2026	29.85	31.35	29.80	30.10	30.10	2.38%	14,402,908
Jul 22, 2026	30.65	31.10	30.40	30.40	29.40	-0.82%	10,592,497
Jul 21, 2026	30.20	31.70	30.20	30.65	29.64	2.68%	10,529,370
Jul 20, 2026	30.80	30.80	29.20	29.85	28.87	-1.81%	10,241,030
Jul 17, 2026	30.60	31.25	29.85	30.40	29.40	-3.03%	15,867,366
Jul 16, 2026	31.15	32.25	30.90	31.35	30.32	-0.48%	9,206,952
Jul 15, 2026	30.85	31.60	30.35	31.50	30.47	2.94%	9,829,916
Jul 14, 2026	30.70	31.05	29.50	30.60	29.60	-1.29%	11,121,253
Jul 13, 2026	33.00	33.40	31.00	31.00	29.98	-6.06%	17,112,057
Jul 9, 2026	33.95	34.30	33.00	33.00	31.92	-4.07%	20,273,953
Jul 8, 2026	35.40	35.70	33.65	34.40	33.27	-0.15%	38,138,863
Jul 7, 2026	36.10	36.30	34.10	34.45	33.32	-2.68%	57,807,753
Jul 6, 2026	33.00	35.40	32.95	35.40	34.24	9.94%	51,699,569
Jul 3, 2026	31.75	33.45	31.45	32.20	31.14	0.94%	22,936,205
Jul 2, 2026	32.05	33.10	31.65	31.90	30.85	-1.39%	24,223,799
Jul 1, 2026	34.10	34.75	32.25	32.35	31.29	-5.13%	51,118,307
Jun 30, 2026	31.35	34.10	31.15	34.10	32.98	10.00%	40,778,248
Jun 29, 2026	29.60	32.20	29.60	31.00	29.98	5.80%	41,934,019
Jun 26, 2026	30.25	30.80	29.25	29.30	28.34	-3.93%	10,841,160
Jun 25, 2026	30.80	31.00	30.40	30.50	29.50	-0.33%	5,341,204
Jun 24, 2026	30.75	31.35	30.25	30.60	29.60	-1.61%	7,637,017
Jun 23, 2026	31.45	31.75	30.60	31.10	30.08	-1.11%	15,118,825
Jun 22, 2026	31.20	31.80	30.75	31.45	30.42	1.94%	8,875,914
Jun 18, 2026	30.90	31.10	30.60	30.85	29.84	0.16%	4,568,981
Jun 17, 2026	30.20	30.80	30.00	30.80	29.79	1.99%	5,207,881
Jun 16, 2026	31.65	31.65	30.20	30.20	29.21	-3.51%	6,928,027
Jun 15, 2026	31.45	31.70	31.05	31.30	30.27	0.97%	8,721,153
Jun 12, 2026	30.90	31.30	30.70	31.00	29.98	3.16%	8,443,093
Jun 11, 2026	30.10	30.35	29.30	30.05	29.06	-0.17%	5,885,351
Jun 10, 2026	30.20	31.15	30.00	30.10	29.11	-1.79%	8,307,873
Jun 9, 2026	30.85	30.95	29.95	30.65	29.64	1.83%	9,267,678
Jun 8, 2026	28.20	30.20	28.20	30.10	29.11	-3.22%	15,954,965
Jun 5, 2026	33.50	33.65	30.90	31.10	30.08	-9.20%	26,702,500
Jun 4, 2026	35.50	35.55	33.85	34.25	33.13	-1.15%	63,832,630
Jun 3, 2026	33.75	34.65	33.70	34.65	33.51	10.00%	12,684,310
Jun 2, 2026	30.65	31.50	30.15	31.50	30.47	2.77%	21,947,680
Jun 1, 2026	29.40	31.50	29.20	30.65	29.64	6.06%	27,389,240
May 29, 2026	28.05	28.90	28.00	28.90	27.95	4.52%	14,114,470
May 28, 2026	27.55	29.20	27.35	27.65	26.74	0.36%	11,045,050
May 27, 2026	28.20	28.20	27.30	27.55	26.65	-1.96%	8,070,582
May 26, 2026	29.00	29.15	28.00	28.10	27.18	-1.92%	9,803,852