Qnity Electronics, Inc. (Q)
NYSE: Q · Real-Time Price · USD
132.44
+0.96 (0.73%)
Oct 5, 2026, 1:38 PM EDT - Market open
Qnity Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 133.87 | 133.87 | 130.03 | 132.43 | - | 0.72% | 843,359 |
| 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 |
| Aug 13, 2026 | 143.87 | 146.67 | 142.00 | 142.59 | 142.50 | 0.36% | 1,595,783 |
| Aug 12, 2026 | 142.34 | 143.99 | 141.11 | 142.08 | 141.99 | 2.78% | 1,498,979 |
| Aug 11, 2026 | 135.20 | 140.83 | 134.65 | 138.24 | 138.15 | 2.88% | 1,368,244 |
| Aug 10, 2026 | 139.18 | 139.99 | 134.15 | 134.37 | 134.28 | -2.63% | 1,175,429 |
| Aug 7, 2026 | 136.46 | 138.97 | 135.71 | 138.00 | 137.91 | 3.47% | 1,312,056 |
| Aug 6, 2026 | 134.47 | 138.00 | 130.43 | 133.37 | 133.28 | -1.67% | 1,584,394 |
| Aug 5, 2026 | 140.16 | 141.15 | 135.11 | 135.64 | 135.55 | -4.26% | 2,033,836 |
| Aug 4, 2026 | 141.04 | 146.08 | 137.00 | 141.67 | 141.58 | 6.28% | 3,113,862 |
| Aug 3, 2026 | 128.86 | 135.18 | 128.71 | 133.30 | 133.21 | 1.62% | 2,641,605 |
| Jul 31, 2026 | 135.36 | 137.73 | 128.76 | 131.18 | 131.09 | 0.51% | 1,704,286 |
| Jul 30, 2026 | 129.49 | 134.66 | 129.04 | 130.52 | 130.43 | 5.78% | 3,336,940 |
| Jul 29, 2026 | 127.55 | 129.14 | 122.67 | 123.39 | 123.31 | -3.52% | 3,296,644 |
| Jul 28, 2026 | 127.18 | 128.88 | 123.72 | 127.89 | 127.80 | -3.82% | 3,077,618 |
| Jul 27, 2026 | 136.00 | 136.07 | 128.67 | 132.97 | 132.88 | -1.55% | 1,640,805 |