Qnity Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	126.50	131.91	124.62	129.34	129.27	8.70%	2,251,982
Apr 7, 2026	117.12	119.92	116.37	118.99	118.93	0.10%	1,312,667
Apr 6, 2026	117.00	119.05	115.32	118.87	118.81	2.01%	1,021,517
Apr 2, 2026	113.97	120.43	112.57	116.53	116.47	-1.71%	791,732
Apr 1, 2026	115.92	120.82	115.92	118.56	118.50	2.76%	1,266,313
Mar 31, 2026	109.11	115.51	108.09	115.38	115.32	7.72%	1,560,647
Mar 30, 2026	113.79	113.97	106.17	107.11	107.06	-4.16%	1,858,320
Mar 27, 2026	111.22	113.06	109.70	111.76	111.70	-0.90%	1,473,772
Mar 26, 2026	117.10	118.97	112.19	112.78	112.72	-6.22%	1,603,163
Mar 25, 2026	120.00	122.64	119.38	120.26	120.20	1.62%	1,274,792
Mar 24, 2026	113.71	119.31	113.71	118.34	118.28	2.98%	1,711,038
Mar 23, 2026	112.01	117.86	111.02	114.92	114.86	6.81%	2,830,147
Mar 20, 2026	111.07	111.95	106.22	107.59	107.54	-3.89%	5,038,759
Mar 19, 2026	109.86	113.78	108.57	111.94	111.88	-1.79%	2,290,201