Qnity Electronics, Inc. (Q)
NYSE: Q · Real-Time Price · USD
125.84
-0.20 (-0.16%)
Aug 20, 2026, 9:50 AM EDT - Market open
Qnity Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 135.72 | 136.07 | 125.71 | 126.04 | 126.04 | -5.64% | 1,898,176 |
| Aug 18, 2026 | 136.00 | 137.66 | 131.91 | 133.58 | 133.58 | -5.10% | 1,289,964 |
| Aug 17, 2026 | 143.66 | 144.92 | 139.94 | 140.76 | 140.76 | -1.08% | 1,360,835 |
| Aug 14, 2026 | 142.55 | 144.08 | 140.00 | 142.30 | 142.30 | -0.20% | 782,841 |
| Aug 13, 2026 | 143.87 | 146.67 | 142.00 | 142.59 | 142.59 | 0.36% | 1,594,915 |
| Aug 12, 2026 | 142.34 | 143.99 | 141.11 | 142.08 | 142.08 | 2.78% | 1,495,664 |
| Aug 11, 2026 | 135.20 | 140.83 | 134.65 | 138.24 | 138.24 | 2.88% | 1,367,438 |
| Aug 10, 2026 | 139.18 | 139.99 | 134.15 | 134.37 | 134.37 | -2.63% | 1,170,412 |
| Aug 7, 2026 | 136.46 | 138.97 | 135.71 | 138.00 | 138.00 | 3.47% | 1,310,768 |
| Aug 6, 2026 | 134.47 | 138.00 | 130.43 | 133.37 | 133.37 | -1.67% | 1,582,090 |
| Aug 5, 2026 | 140.16 | 141.15 | 135.11 | 135.64 | 135.64 | -4.26% | 1,990,707 |
| Aug 4, 2026 | 141.04 | 146.08 | 137.00 | 141.67 | 141.67 | 6.28% | 3,099,912 |
| Aug 3, 2026 | 128.86 | 135.18 | 128.71 | 133.30 | 133.30 | 1.62% | 2,635,244 |
| Jul 31, 2026 | 135.36 | 137.73 | 128.76 | 131.18 | 131.18 | 0.51% | 1,701,147 |
| 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 |