Quaker Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	149.93	152.18	149.20	151.43	151.43	1.75%	121,768
Jul 23, 2026	148.94	151.70	147.70	148.82	148.82	-2.21%	145,840
Jul 22, 2026	151.35	154.40	148.76	152.19	152.19	0.84%	133,594
Jul 21, 2026	148.15	151.14	147.00	150.92	150.92	1.95%	85,351
Jul 20, 2026	151.02	151.02	137.18	148.04	148.04	-1.71%	106,614
Jul 17, 2026	152.17	153.81	149.96	150.61	150.61	-2.36%	103,581
Jul 16, 2026	152.02	155.88	151.95	154.76	154.25	1.82%	112,432
Jul 15, 2026	150.59	152.46	149.49	151.99	151.49	1.35%	89,962
Jul 14, 2026	149.21	150.33	147.65	149.96	149.47	1.34%	84,690
Jul 13, 2026	148.70	150.46	147.02	147.98	147.49	-0.13%	113,882
Jul 10, 2026	145.93	152.11	145.93	148.17	147.68	0.60%	174,746
Jul 9, 2026	148.73	150.65	146.54	147.29	146.81	-0.16%	161,549
Jul 8, 2026	154.82	154.82	144.57	147.52	147.04	-3.84%	192,365
Jul 7, 2026	158.38	159.36	152.88	153.41	152.91	-3.78%	235,538
Jul 6, 2026	160.79	161.96	157.34	159.43	158.91	-1.07%	179,380
Jul 2, 2026	162.11	163.48	159.10	161.16	160.63	-0.06%	139,977
Jul 1, 2026	158.00	162.50	156.20	161.25	160.72	1.50%	153,028
Jun 30, 2026	158.08	162.20	157.00	158.87	158.35	1.40%	204,652
Jun 29, 2026	159.62	159.62	152.41	156.68	156.17	-2.46%	182,793
Jun 26, 2026	155.70	160.73	152.74	160.63	160.10	2.58%	683,854
Jun 25, 2026	153.70	156.70	153.54	156.59	156.08	1.91%	105,677
Jun 24, 2026	146.19	154.10	146.19	153.66	153.16	4.88%	214,148
Jun 23, 2026	148.76	151.87	146.35	146.51	146.03	-2.48%	120,762
Jun 22, 2026	149.15	151.13	148.48	150.24	149.75	0.04%	118,437
Jun 18, 2026	149.32	151.38	148.23	150.18	149.69	1.40%	200,755
Jun 17, 2026	149.44	150.33	146.77	148.11	147.62	-0.52%	157,602
Jun 16, 2026	147.27	150.29	147.27	148.89	148.40	1.10%	136,959
Jun 15, 2026	146.52	149.72	143.35	147.27	146.79	1.95%	103,293
Jun 12, 2026	145.60	146.54	143.28	144.46	143.99	0.69%	187,753
Jun 11, 2026	139.12	143.52	138.22	143.47	143.00	4.97%	119,176
Jun 10, 2026	143.99	144.94	136.35	136.68	136.23	-4.38%	179,660
Jun 9, 2026	145.80	147.12	140.20	142.94	142.47	-0.19%	195,357
Jun 8, 2026	142.70	144.58	141.71	143.21	142.74	1.79%	139,663
Jun 5, 2026	140.00	143.13	139.71	140.69	140.23	-	142,115
Jun 4, 2026	141.98	143.94	138.51	140.69	140.23	-1.02%	158,320
Jun 3, 2026	144.24	145.91	141.67	142.14	141.67	-1.46%	140,187
Jun 2, 2026	142.26	145.29	142.23	144.24	143.77	1.21%	91,853
Jun 1, 2026	144.19	145.35	138.36	142.51	142.04	-0.71%	117,756
May 29, 2026	144.96	148.89	142.74	143.53	143.06	-2.32%	185,567
May 28, 2026	146.19	148.64	142.86	146.94	146.46	-0.22%	126,673
May 27, 2026	148.28	149.11	146.08	147.27	146.79	0.81%	88,274
May 26, 2026	143.65	148.16	143.65	146.09	145.61	3.00%	165,269
May 22, 2026	137.83	142.49	137.83	141.84	141.37	1.95%	117,869
May 21, 2026	139.14	141.50	136.59	139.13	138.67	-0.83%	158,306
May 20, 2026	134.69	140.38	134.00	140.30	139.84	4.69%	138,492
May 19, 2026	134.63	135.68	130.36	134.02	133.58	-1.65%	170,060
May 18, 2026	138.38	140.37	135.35	136.27	135.82	-1.25%	200,069
May 15, 2026	139.45	141.45	137.29	137.99	137.54	-3.23%	141,751
May 14, 2026	142.76	150.26	142.17	142.60	142.13	0.43%	146,820
May 13, 2026	140.12	142.02	138.44	141.99	141.52	1.46%	128,259