Qnity Electronics, Inc. (Q)
NYSE: Q · Real-Time Price · USD
78.01
+4.47 (6.08%)
At close: Nov 25, 2025, 4:00 PM EST
78.68
+0.67 (0.86%)
After-hours: Nov 25, 2025, 7:54 PM EST
Qnity Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 73.00 | 79.06 | 72.94 | 78.01 | 78.01 | 6.08% | 3,032,438 |
| Nov 24, 2025 | 76.34 | 76.74 | 72.81 | 73.54 | 73.54 | -2.98% | 4,990,964 |
| Nov 21, 2025 | 74.97 | 77.94 | 73.22 | 75.80 | 75.80 | 1.20% | 2,733,856 |
| Nov 20, 2025 | 82.01 | 83.50 | 74.50 | 74.90 | 74.90 | -5.93% | 3,072,281 |
| Nov 19, 2025 | 79.13 | 80.31 | 75.72 | 79.62 | 79.62 | 0.81% | 3,325,417 |
| Nov 18, 2025 | 79.50 | 82.03 | 78.01 | 78.98 | 78.98 | -3.04% | 3,116,936 |
| Nov 17, 2025 | 81.63 | 84.10 | 79.20 | 81.46 | 81.46 | -2.42% | 2,504,885 |
| Nov 14, 2025 | 84.15 | 87.05 | 81.62 | 83.48 | 83.48 | -2.82% | 2,466,317 |
| Nov 13, 2025 | 91.50 | 91.75 | 84.82 | 85.90 | 85.90 | -6.59% | 3,926,142 |
| Nov 12, 2025 | 96.67 | 96.67 | 91.25 | 91.96 | 91.96 | -4.73% | 2,740,675 |
| Nov 11, 2025 | 98.45 | 102.15 | 95.50 | 96.53 | 96.53 | -0.07% | 2,492,584 |
| Nov 10, 2025 | 94.93 | 99.39 | 93.60 | 96.60 | 96.60 | 4.65% | 3,220,414 |
| Nov 7, 2025 | 92.16 | 95.00 | 88.68 | 92.31 | 92.31 | -1.09% | 3,282,809 |
| Nov 6, 2025 | 100.00 | 101.15 | 93.33 | 93.33 | 93.33 | -6.34% | 4,096,204 |
| Nov 5, 2025 | 105.01 | 105.40 | 93.38 | 99.65 | 99.65 | -1.25% | 7,108,485 |
| Nov 4, 2025 | 99.50 | 104.00 | 97.80 | 100.91 | 100.91 | 4.03% | 6,091,259 |
| Nov 3, 2025 | 98.00 | 100.54 | 95.00 | 97.00 | 97.00 | 2.11% | 10,626,224 |
| Oct 31, 2025 | 95.00 | 95.98 | 91.40 | 95.00 | 95.00 | 1.71% | 282,542 |
| Oct 30, 2025 | 94.10 | 94.98 | 91.68 | 93.40 | 93.40 | -0.68% | 122,575 |
| Oct 29, 2025 | 94.50 | 96.89 | 92.12 | 94.04 | 94.04 | -0.74% | 91,682 |
| Oct 28, 2025 | 99.01 | 103.50 | 93.01 | 94.74 | 94.74 | -0.59% | 172,557 |