Qnity Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	85.21	91.91	85.00	91.14	91.14	7.08%	2,102,835
Jan 5, 2026	85.00	86.87	84.98	85.11	85.11	0.15%	1,269,427
Jan 2, 2026	81.69	86.32	81.61	84.98	84.98	4.08%	1,220,964
Dec 31, 2025	84.09	84.09	81.56	81.65	81.65	-2.81%	1,094,504
Dec 30, 2025	84.11	85.00	83.48	84.01	84.01	0.50%	1,114,655
Dec 29, 2025	84.00	84.38	83.00	83.59	83.59	-0.74%	1,115,193
Dec 26, 2025	83.63	84.43	83.48	84.21	84.21	1.01%	851,158
Dec 24, 2025	83.37	83.64	82.71	83.37	83.37	0.24%	629,182
Dec 23, 2025	81.54	83.26	81.13	83.17	83.17	1.56%	1,235,940
Dec 22, 2025	80.96	82.73	80.55	81.89	81.89	2.75%	1,718,195
Dec 19, 2025	79.37	80.00	77.18	79.70	79.70	0.85%	6,528,062
Dec 18, 2025	78.32	80.69	77.76	79.03	79.03	3.63%	2,565,737
Dec 17, 2025	78.93	78.98	75.67	76.26	76.26	-2.85%	2,017,451
Dec 16, 2025	76.50	79.13	76.14	78.50	78.50	2.44%	2,971,683
Dec 15, 2025	79.65	80.72	75.66	76.63	76.63	-2.93%	2,338,487
Dec 12, 2025	84.38	84.59	78.35	78.94	78.94	-6.91%	2,778,583
Dec 11, 2025	85.76	86.24	83.51	84.80	84.80	-1.62%	2,563,539
Dec 10, 2025	83.79	87.95	82.73	86.20	86.20	1.30%	2,396,827
Dec 9, 2025	84.00	85.23	83.72	85.09	85.09	0.94%	1,405,026
Dec 8, 2025	81.95	84.69	81.82	84.30	84.30	2.75%	1,652,967
Dec 5, 2025	83.41	83.85	81.82	82.04	82.04	-1.70%	1,980,350
Dec 4, 2025	80.00	83.57	79.81	83.46	83.46	3.96%	1,826,354
Dec 3, 2025	79.97	81.05	78.90	80.28	80.28	0.66%	1,244,671
Dec 2, 2025	78.17	80.49	77.97	79.75	79.75	2.77%	2,182,128
Dec 1, 2025	79.00	81.09	77.42	77.60	77.60	-4.30%	1,622,241
Nov 28, 2025	79.28	81.25	79.28	81.09	81.09	2.35%	947,312
Nov 26, 2025	77.95	80.74	77.00	79.23	79.17	1.56%	2,235,053
Nov 25, 2025	73.00	79.06	72.94	78.01	77.95	6.08%	3,033,463
Nov 24, 2025	76.34	76.74	72.81	73.54	73.48	-2.98%	5,002,063
Nov 21, 2025	74.97	77.94	73.22	75.80	75.74	1.20%	2,736,147
Nov 20, 2025	82.01	83.50	74.50	74.90	74.84	-5.93%	3,072,505
Nov 19, 2025	79.13	80.31	75.72	79.62	79.56	0.81%	3,325,417
Nov 18, 2025	79.50	82.03	78.01	78.98	78.92	-3.04%	3,116,936
Nov 17, 2025	81.63	84.10	79.20	81.46	81.40	-2.42%	2,504,885
Nov 14, 2025	84.15	87.05	81.62	83.48	83.42	-2.82%	2,466,317
Nov 13, 2025	91.50	91.75	84.82	85.90	85.83	-6.59%	3,926,142
Nov 12, 2025	96.67	96.67	91.25	91.96	91.89	-4.73%	2,740,675
Nov 11, 2025	98.45	102.15	95.50	96.53	96.46	-0.07%	2,492,584
Nov 10, 2025	94.93	99.39	93.60	96.60	96.53	4.65%	3,220,414
Nov 7, 2025	92.16	95.00	88.68	92.31	92.24	-1.09%	3,282,809
Nov 6, 2025	100.00	101.15	93.33	93.33	93.26	-6.34%	4,096,204
Nov 5, 2025	105.01	105.40	93.38	99.65	99.57	-1.25%	7,108,485
Nov 4, 2025	99.50	104.00	97.80	100.91	100.83	4.03%	6,091,259
Nov 3, 2025	98.00	100.54	95.00	97.00	96.93	2.11%	10,626,224
Oct 31, 2025	95.00	95.98	91.40	95.00	94.93	1.71%	282,542
Oct 30, 2025	94.10	94.98	91.68	93.40	93.33	-0.68%	122,575
Oct 29, 2025	94.50	96.89	92.12	94.04	93.97	-0.74%	91,682
Oct 28, 2025	99.01	103.50	93.01	94.74	94.67	-0.59%	172,557