Qnity Electronics, Inc. (Q)
NYSE: Q · Real-Time Price · USD
109.83
+1.05 (0.97%)
At close: Oct 23, 2026, 4:00 PM EDT
110.00
+0.17 (0.15%)
After-hours: Oct 23, 2026, 7:40 PM EDT
Qnity Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 108.00 | 110.26 | 105.01 | 109.83 | 109.83 | 0.97% | 1,897,934 |
| Oct 22, 2026 | 116.00 | 116.75 | 108.10 | 108.78 | 108.78 | -9.48% | 2,932,683 |
| Oct 21, 2026 | 121.50 | 121.80 | 119.16 | 120.17 | 120.17 | 1.52% | 1,557,592 |
| Oct 20, 2026 | 118.22 | 120.22 | 115.31 | 118.37 | 118.37 | -0.57% | 1,415,019 |
| Oct 19, 2026 | 119.61 | 120.90 | 118.20 | 119.05 | 119.05 | 3.19% | 1,491,100 |
| Oct 16, 2026 | 117.49 | 119.42 | 115.10 | 115.37 | 115.37 | -3.54% | 1,750,698 |
| Oct 15, 2026 | 117.20 | 120.09 | 115.49 | 119.61 | 119.61 | -1.65% | 1,612,070 |
| Oct 14, 2026 | 122.22 | 125.26 | 118.82 | 121.62 | 121.62 | -1.04% | 1,953,234 |
| Oct 13, 2026 | 120.82 | 123.10 | 119.53 | 122.90 | 122.90 | -0.25% | 1,883,664 |
| Oct 12, 2026 | 125.40 | 125.40 | 121.68 | 123.21 | 123.21 | -2.68% | 1,377,087 |
| Oct 9, 2026 | 128.25 | 129.49 | 124.61 | 126.60 | 126.60 | -0.06% | 1,285,218 |
| Oct 8, 2026 | 127.50 | 131.29 | 125.27 | 126.68 | 126.68 | -2.34% | 1,498,375 |
| Oct 7, 2026 | 130.72 | 131.40 | 127.92 | 129.72 | 129.72 | -2.93% | 970,555 |
| Oct 6, 2026 | 132.50 | 133.66 | 130.49 | 133.63 | 133.63 | 1.60% | 1,325,667 |
| Oct 5, 2026 | 133.87 | 133.87 | 130.03 | 131.53 | 131.53 | 0.04% | 1,901,165 |
| Oct 2, 2026 | 131.67 | 132.41 | 130.00 | 131.48 | 131.48 | 2.36% | 1,156,781 |
| Oct 1, 2026 | 125.03 | 128.50 | 123.44 | 128.45 | 128.45 | 2.16% | 1,302,958 |
| Sep 30, 2026 | 126.38 | 126.96 | 124.24 | 125.74 | 125.74 | 0.10% | 1,448,592 |
| Sep 29, 2026 | 126.81 | 127.77 | 124.84 | 125.61 | 125.61 | 0.56% | 718,372 |
| Sep 28, 2026 | 124.68 | 126.50 | 122.22 | 124.91 | 124.91 | 0.18% | 1,185,873 |
| Sep 25, 2026 | 122.58 | 125.39 | 121.80 | 124.69 | 124.69 | 1.95% | 815,713 |
| Sep 24, 2026 | 122.03 | 123.45 | 120.05 | 122.31 | 122.31 | -1.76% | 1,488,440 |
| Sep 23, 2026 | 124.51 | 126.55 | 122.70 | 124.50 | 124.50 | -0.29% | 902,271 |
| Sep 22, 2026 | 121.00 | 126.21 | 120.44 | 124.86 | 124.86 | 2.50% | 1,842,477 |
| Sep 21, 2026 | 121.90 | 122.54 | 119.60 | 121.82 | 121.82 | 1.47% | 1,316,159 |
| Sep 18, 2026 | 118.08 | 120.72 | 118.08 | 120.05 | 120.05 | 2.49% | 3,854,502 |
| Sep 17, 2026 | 117.80 | 119.23 | 116.20 | 117.13 | 117.13 | 1.98% | 1,163,867 |
| Sep 16, 2026 | 116.99 | 118.07 | 113.53 | 114.86 | 114.86 | 0.24% | 1,429,024 |
| Sep 15, 2026 | 119.15 | 120.00 | 111.75 | 114.59 | 114.59 | -2.25% | 2,514,778 |
| Sep 14, 2026 | 119.33 | 122.35 | 116.35 | 117.23 | 117.23 | -7.25% | 1,588,645 |
| Sep 11, 2026 | 125.87 | 127.16 | 124.73 | 126.40 | 126.40 | 2.50% | 865,463 |
| Sep 10, 2026 | 122.94 | 125.77 | 121.51 | 123.32 | 123.32 | -1.71% | 1,643,258 |
| Sep 9, 2026 | 122.00 | 126.63 | 121.25 | 125.47 | 125.47 | 1.78% | 1,245,322 |
| Sep 8, 2026 | 122.02 | 124.59 | 120.39 | 123.28 | 123.28 | 2.33% | 1,383,412 |
| Sep 4, 2026 | 120.00 | 122.40 | 119.64 | 120.47 | 120.47 | 1.69% | 1,310,155 |
| Sep 3, 2026 | 117.65 | 119.12 | 114.39 | 118.47 | 118.47 | 0.66% | 1,537,206 |
| Sep 2, 2026 | 116.58 | 118.77 | 114.75 | 117.69 | 117.69 | 1.90% | 2,101,839 |
| Sep 1, 2026 | 117.65 | 118.47 | 113.33 | 115.49 | 115.49 | -3.30% | 2,794,697 |
| Aug 31, 2026 | 120.25 | 121.99 | 118.86 | 119.43 | 119.43 | -0.62% | 1,946,620 |
| Aug 28, 2026 | 125.68 | 126.00 | 119.50 | 120.26 | 120.18 | -4.82% | 2,005,376 |
| Aug 27, 2026 | 128.15 | 129.21 | 125.50 | 126.35 | 126.27 | 0.12% | 1,130,541 |
| Aug 26, 2026 | 127.12 | 127.92 | 125.14 | 126.20 | 126.12 | -0.33% | 1,456,350 |
| Aug 25, 2026 | 129.04 | 129.50 | 125.81 | 126.62 | 126.54 | 0.30% | 945,105 |
| Aug 24, 2026 | 126.74 | 126.81 | 122.47 | 126.24 | 126.16 | -2.05% | 1,614,929 |
| Aug 21, 2026 | 133.26 | 134.17 | 128.71 | 128.88 | 128.79 | -3.48% | 1,734,888 |
| Aug 20, 2026 | 125.98 | 134.40 | 125.31 | 133.52 | 133.43 | 5.93% | 4,292,129 |
| Aug 19, 2026 | 135.72 | 136.07 | 125.71 | 126.04 | 125.96 | -5.64% | 1,925,434 |
| Aug 18, 2026 | 136.00 | 137.66 | 131.91 | 133.58 | 133.49 | -5.10% | 1,290,428 |
| Aug 17, 2026 | 143.66 | 144.92 | 139.94 | 140.76 | 140.67 | -1.08% | 1,361,215 |
| Aug 14, 2026 | 142.55 | 144.08 | 140.00 | 142.30 | 142.21 | -0.20% | 783,373 |