Qnity Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	147.80	154.90	147.41	153.59	-	4.25%	982,760
May 8, 2026	147.78	149.31	145.56	147.33	147.33	2.60%	1,688,068
May 7, 2026	150.90	150.91	142.51	143.59	143.59	-3.91%	1,947,900
May 6, 2026	148.04	151.36	145.12	149.44	149.44	2.03%	1,825,843
May 5, 2026	143.74	147.99	143.50	146.47	146.47	3.84%	1,123,916
May 4, 2026	143.26	143.72	139.81	141.06	141.06	-1.58%	1,191,751
May 1, 2026	141.10	143.72	138.57	143.33	143.33	1.90%	1,196,491
Apr 30, 2026	143.08	144.90	137.35	140.66	140.66	-0.45%	2,502,354
Apr 29, 2026	139.33	142.00	137.37	141.30	141.30	2.70%	1,839,373
Apr 28, 2026	138.85	141.17	135.20	137.59	137.59	-4.35%	1,419,131
Apr 27, 2026	144.01	144.84	138.01	143.85	143.85	-0.44%	2,113,703
Apr 24, 2026	142.88	146.67	141.43	144.48	144.48	3.10%	1,489,333
Apr 23, 2026	138.60	146.00	138.40	140.13	140.13	0.63%	2,625,629
Apr 22, 2026	137.38	139.79	136.00	139.25	139.25	3.26%	1,377,797
Apr 21, 2026	138.90	139.13	133.81	134.85	134.85	-2.35%	1,209,768
Apr 20, 2026	136.25	138.28	134.99	138.10	138.10	1.33%	1,031,738
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