Qnity Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	136.25	138.28	134.99	137.95	-	1.22%	178,204
Apr 17, 2026	134.27	137.80	133.87	136.29	136.29	3.80%	1,396,101
Apr 16, 2026	130.39	132.23	129.26	131.30	131.30	-0.37%	1,187,194
Apr 15, 2026	131.73	132.75	129.20	131.79	131.79	-0.74%	1,306,212
Apr 14, 2026	135.69	136.31	131.75	132.77	132.77	-1.67%	1,262,834
Apr 13, 2026	130.08	135.06	129.78	135.02	135.02	3.34%	1,511,489
Apr 10, 2026	131.46	132.21	130.11	130.65	130.65	0.59%	1,389,782
Apr 9, 2026	128.75	132.49	128.75	129.88	129.88	0.42%	1,484,221
Apr 8, 2026	126.50	131.91	124.62	129.34	129.34	8.70%	2,249,550
Apr 7, 2026	117.12	119.92	116.37	118.99	118.99	0.10%	1,282,393
Apr 6, 2026	117.00	119.05	115.32	118.87	118.87	2.01%	923,604
Apr 2, 2026	113.97	120.43	112.57	116.53	116.53	-1.71%	790,296
Apr 1, 2026	115.92	120.82	115.92	118.56	118.56	2.76%	1,264,996
Mar 31, 2026	109.11	115.51	108.09	115.38	115.38	7.72%	1,550,762
Mar 30, 2026	113.79	113.97	106.17	107.11	107.11	-4.16%	1,855,888
Mar 27, 2026	111.22	113.06	109.70	111.76	111.76	-0.90%	1,472,692
Mar 26, 2026	117.10	118.97	112.19	112.78	112.78	-6.22%	1,598,212
Mar 25, 2026	120.00	122.64	119.38	120.26	120.26	1.62%	1,272,121
Mar 24, 2026	113.71	119.31	113.71	118.34	118.34	2.98%	1,706,681
Mar 23, 2026	112.01	117.86	111.02	114.92	114.92	6.81%	2,826,369
Mar 20, 2026	111.07	111.95	106.22	107.59	107.59	-3.89%	4,952,137
Mar 19, 2026	109.86	113.78	108.57	111.94	111.94	-1.79%	2,283,652
Mar 18, 2026	112.54	116.20	112.40	113.98	113.98	0.36%	1,254,589
Mar 17, 2026	112.38	113.59	110.40	113.57	113.57	1.18%	1,161,512
Mar 16, 2026	111.95	113.22	109.90	112.25	112.25	2.93%	1,827,553
Mar 13, 2026	108.90	110.28	106.74	109.05	109.05	1.88%	2,164,039
Mar 12, 2026	113.50	113.79	105.41	107.04	107.04	-7.94%	2,621,669
Mar 11, 2026	113.89	116.66	113.79	116.27	116.27	2.02%	2,475,207
Mar 10, 2026	113.46	117.16	112.58	113.97	113.97	-0.25%	1,955,633
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