Qnity Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	129.49	134.66	129.04	130.52	130.52	5.78%	3,332,292
Jul 29, 2026	127.55	129.14	122.67	123.39	123.39	-3.52%	3,284,420
Jul 28, 2026	127.18	128.88	123.72	127.89	127.89	-3.82%	3,073,701
Jul 27, 2026	136.00	136.07	128.67	132.97	132.97	-1.55%	1,634,317
Jul 24, 2026	137.50	139.71	134.09	135.06	135.06	-2.60%	1,592,126
Jul 23, 2026	137.02	140.25	135.89	138.66	138.66	-0.06%	1,038,272
Jul 22, 2026	136.15	140.63	136.15	138.74	138.74	-0.03%	1,030,764
Jul 21, 2026	138.92	140.09	136.50	138.78	138.78	3.12%	1,259,059
Jul 20, 2026	138.61	139.80	134.26	134.58	134.58	-1.30%	1,167,860
Jul 17, 2026	130.45	139.87	129.09	136.35	136.35	0.65%	2,233,766
Jul 16, 2026	136.85	138.66	134.10	135.47	135.47	-3.39%	2,256,871
Jul 15, 2026	143.62	145.82	133.51	140.23	140.23	-1.02%	1,728,576
Jul 14, 2026	145.80	147.88	140.01	141.67	141.67	0.49%	1,561,031
Jul 13, 2026	140.71	143.60	138.75	140.98	140.98	-1.96%	1,603,263
Jul 10, 2026	141.19	145.36	139.70	143.80	143.80	0.24%	1,231,559
Jul 9, 2026	149.10	150.56	143.03	143.46	143.46	0.91%	1,563,938
Jul 8, 2026	139.74	144.49	137.90	142.17	142.17	1.16%	1,915,782
Jul 7, 2026	140.17	142.75	134.67	140.54	140.54	-4.19%	2,523,925
Jul 6, 2026	147.99	152.89	145.54	146.68	146.68	3.48%	1,941,664
Jul 2, 2026	153.74	156.60	139.39	141.75	141.75	-7.58%	2,791,554
Jul 1, 2026	158.85	162.69	152.97	153.37	153.37	-6.09%	1,570,266
Jun 30, 2026	158.05	165.23	158.00	163.31	163.31	3.21%	2,559,218
Jun 29, 2026	158.00	161.45	149.29	158.23	158.23	0.02%	3,844,091
Jun 26, 2026	161.23	162.52	155.50	158.20	158.20	-5.55%	1,869,394
Jun 25, 2026	166.00	170.00	159.40	167.49	167.49	5.52%	1,353,569
Jun 24, 2026	162.16	165.59	156.16	158.73	158.73	-1.53%	1,742,647
Jun 23, 2026	163.98	167.13	160.08	161.19	161.19	-8.23%	2,402,365
Jun 22, 2026	174.96	177.28	170.37	175.64	175.64	3.94%	3,661,394
Jun 18, 2026	160.45	170.07	159.50	168.98	168.98	7.82%	5,384,432
Jun 17, 2026	156.20	162.85	156.20	156.72	156.72	2.94%	2,254,185
Jun 16, 2026	159.44	160.54	152.17	152.24	152.24	-5.45%	1,362,254
Jun 15, 2026	157.40	161.83	153.75	161.02	161.02	6.88%	1,627,324
Jun 12, 2026	148.86	152.49	147.02	150.65	150.65	1.03%	1,336,810
Jun 11, 2026	143.75	150.12	141.84	149.12	149.12	6.71%	1,470,003
Jun 10, 2026	141.67	146.28	137.60	139.74	139.74	-3.43%	1,910,098
Jun 9, 2026	146.97	150.96	135.20	144.70	144.70	0.17%	1,594,254
Jun 8, 2026	146.65	146.81	141.91	144.45	144.45	1.69%	1,363,774
Jun 5, 2026	150.00	150.26	141.47	142.05	142.05	-8.24%	1,854,343
Jun 4, 2026	151.43	156.89	150.10	154.80	154.80	-0.13%	1,254,823
Jun 3, 2026	155.61	159.33	154.95	155.00	155.00	-0.48%	1,688,173
Jun 2, 2026	153.37	156.64	152.42	155.74	155.74	2.51%	1,921,673
Jun 1, 2026	152.10	154.50	148.92	151.92	151.92	-2.62%	2,157,152
May 29, 2026	159.00	160.95	154.50	156.00	156.00	-1.81%	2,296,888
May 28, 2026	160.00	160.50	155.95	158.96	158.88	-0.09%	1,372,113
May 27, 2026	166.51	167.06	157.00	159.11	159.03	-3.32%	1,703,838
May 26, 2026	161.38	165.25	159.00	164.57	164.49	4.87%	1,582,234
May 22, 2026	155.00	157.74	153.29	156.93	156.85	2.73%	1,565,186
May 21, 2026	152.84	153.88	150.23	152.76	152.68	-0.18%	1,449,467
May 20, 2026	149.09	154.36	148.00	153.04	152.96	5.37%	1,544,859
May 19, 2026	144.30	147.55	141.57	145.24	145.17	-2.54%	1,618,414