Qnity Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	138.85	141.17	135.20	137.59	137.52	-4.35%	1,423,263
Apr 27, 2026	144.01	144.84	138.01	143.85	143.78	-0.44%	2,116,039
Apr 24, 2026	142.88	146.67	141.43	144.48	144.41	3.10%	1,602,109
Apr 23, 2026	138.60	146.00	138.40	140.13	140.06	0.63%	2,629,021
Apr 22, 2026	137.38	139.79	136.00	139.25	139.18	3.26%	1,379,208
Apr 21, 2026	138.90	139.13	133.81	134.85	134.78	-2.35%	1,209,996
Apr 20, 2026	136.25	138.28	134.99	138.10	138.03	1.33%	1,032,304
Apr 17, 2026	134.27	137.80	133.87	136.29	136.22	3.80%	1,399,901
Apr 16, 2026	130.39	132.23	129.26	131.30	131.23	-0.37%	1,187,983
Apr 15, 2026	131.73	132.75	129.20	131.79	131.72	-0.74%	1,307,512
Apr 14, 2026	135.69	136.31	131.75	132.77	132.70	-1.67%	1,264,488
Apr 13, 2026	130.08	135.06	129.78	135.02	134.95	3.34%	1,517,811
Apr 10, 2026	131.46	132.21	130.11	130.65	130.58	0.59%	1,390,536
Apr 9, 2026	128.75	132.49	128.75	129.88	129.81	0.42%	1,578,422