Qnity Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	157.98	158.01	145.57	149.03	148.95	-5.22%	2,181,139
May 15, 2026	157.35	159.09	154.52	157.23	157.15	-4.20%	1,678,372
May 14, 2026	163.60	165.57	160.89	164.12	164.04	1.30%	2,162,346
May 13, 2026	170.72	171.52	160.22	162.02	161.94	-3.77%	2,660,609
May 12, 2026	161.05	168.52	153.46	168.36	168.28	9.87%	4,434,383
May 11, 2026	147.80	156.53	147.41	153.24	153.16	4.01%	3,341,483
May 8, 2026	147.78	149.31	145.56	147.33	147.26	2.60%	2,008,424
May 7, 2026	150.90	150.91	142.51	143.59	143.52	-3.91%	1,953,360
May 6, 2026	148.04	151.36	145.12	149.44	149.36	2.03%	1,859,883
May 5, 2026	143.74	147.99	143.50	146.47	146.40	3.84%	1,131,420
May 4, 2026	143.26	143.72	139.81	141.06	140.99	-1.58%	1,196,090
May 1, 2026	141.10	143.72	138.57	143.33	143.26	1.90%	1,220,599
Apr 30, 2026	143.08	144.90	137.35	140.66	140.59	-0.45%	2,510,955
Apr 29, 2026	139.33	142.00	137.37	141.30	141.23	2.70%	1,917,532