Qnity Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	106.99	114.35	106.00	114.25	114.25	3.73%	1,959,564
Mar 6, 2026	112.06	115.92	109.27	110.14	110.14	-4.99%	2,291,960
Mar 5, 2026	117.11	119.75	113.44	115.92	115.92	-3.42%	2,171,213
Mar 4, 2026	118.97	120.64	116.84	120.03	120.03	3.37%	2,505,722
Mar 3, 2026	117.28	119.31	113.71	116.12	116.12	-6.41%	3,230,917
Mar 2, 2026	124.43	126.07	121.29	124.07	124.07	-2.12%	2,121,822
Feb 27, 2026	122.53	127.18	120.90	126.76	126.76	1.59%	4,274,721
Feb 26, 2026	139.94	140.60	117.00	124.78	124.70	4.10%	8,096,341
Feb 25, 2026	118.00	120.25	116.57	119.86	119.78	2.63%	4,119,513
Feb 24, 2026	112.39	117.91	112.39	116.79	116.72	4.67%	2,421,603
Feb 23, 2026	112.75	113.74	110.10	111.58	111.51	-1.66%	2,343,689
Feb 20, 2026	111.67	116.20	111.24	113.46	113.39	0.53%	2,209,464
Feb 19, 2026	114.61	115.10	110.54	112.86	112.79	-2.07%	1,656,483
Feb 18, 2026	111.84	117.15	111.65	115.25	115.18	2.96%	3,416,739
Feb 17, 2026	110.93	113.22	108.08	111.94	111.87	0.22%	1,940,480
Feb 13, 2026	109.04	113.88	108.07	111.69	111.62	2.90%	2,743,943
Feb 12, 2026	115.47	117.69	107.57	108.54	108.47	-5.21%	2,665,687
Feb 11, 2026	110.62	114.88	109.06	114.51	114.44	4.77%	3,003,469
Feb 10, 2026	108.26	112.41	107.35	109.30	109.23	3.90%	4,257,628
Feb 9, 2026	98.51	106.29	97.63	105.20	105.13	7.11%	2,784,215
Feb 6, 2026	94.99	99.79	94.00	98.22	98.16	5.87%	1,739,526
Feb 5, 2026	94.57	97.00	92.67	92.77	92.71	-2.87%	1,515,042
Feb 4, 2026	100.05	100.92	92.85	95.51	95.45	-4.38%	2,481,610
Feb 3, 2026	100.30	102.44	97.51	99.88	99.82	-0.78%	2,412,597
Feb 2, 2026	96.23	100.83	95.90	100.67	100.61	4.67%	1,998,214
Jan 30, 2026	98.89	99.89	96.01	96.18	96.12	-3.73%	2,547,984
Jan 29, 2026	102.68	103.00	96.42	99.91	99.85	-2.46%	1,573,804
Jan 28, 2026	100.94	103.10	99.25	102.43	102.36	3.00%	2,382,159
Jan 27, 2026	97.79	100.61	97.79	99.45	99.39	2.80%	1,286,189
Jan 26, 2026	96.32	99.33	95.24	96.74	96.68	0.66%	1,813,907
Jan 23, 2026	97.50	98.00	94.96	96.11	96.05	-2.68%	2,288,900
Jan 22, 2026	106.00	107.84	97.90	98.76	98.70	-3.84%	3,652,324
Jan 21, 2026	96.62	103.87	95.34	102.70	102.63	7.96%	4,158,813
Jan 20, 2026	93.97	97.63	93.12	95.13	95.07	-2.18%	1,719,449
Jan 16, 2026	94.17	100.13	93.96	97.25	97.19	4.44%	4,156,657
Jan 15, 2026	93.64	97.84	92.89	93.12	93.06	3.60%	4,533,755
Jan 14, 2026	88.45	89.94	85.67	89.88	89.82	0.23%	1,266,450
Jan 13, 2026	91.09	92.04	88.93	89.67	89.61	-1.36%	2,735,547
Jan 12, 2026	89.95	92.95	89.34	90.91	90.85	0.66%	2,865,373
Jan 9, 2026	90.17	91.89	88.84	90.31	90.25	0.91%	2,140,662
Jan 8, 2026	89.91	90.74	88.33	89.50	89.44	-0.90%	2,337,002
Jan 7, 2026	92.00	92.94	89.34	90.31	90.25	-0.91%	1,655,595
Jan 6, 2026	85.21	91.91	85.00	91.14	91.08	7.08%	2,103,941
Jan 5, 2026	85.00	86.87	84.98	85.11	85.06	0.15%	1,269,475
Jan 2, 2026	81.69	86.32	81.61	84.98	84.93	4.08%	1,221,099
Dec 31, 2025	84.09	84.09	81.56	81.65	81.60	-2.81%	1,098,043
Dec 30, 2025	84.11	85.00	83.48	84.01	83.96	0.50%	1,142,943
Dec 29, 2025	84.00	84.38	83.00	83.59	83.54	-0.74%	1,117,669
Dec 26, 2025	83.63	84.43	83.48	84.21	84.16	1.01%	851,169
Dec 24, 2025	83.37	83.64	82.71	83.37	83.32	0.24%	637,046