Qnity Electronics, Inc.
Q · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $125.87 | $127.16 | $124.73 | $126.40 | +2.50% | 865.58K |
| Sep 10, 2026 | $122.94 | $125.77 | $121.51 | $123.32 | -1.71% | 1.64M |
| Sep 9, 2026 | $122.00 | $126.63 | $121.25 | $125.47 | +1.78% | 1.26M |
| Sep 8, 2026 | $122.02 | $124.59 | $120.39 | $123.28 | +2.33% | 1.40M |
| Sep 4, 2026 | $120.00 | $122.40 | $119.64 | $120.47 | +1.69% | 1.31M |
| Sep 3, 2026 | $117.65 | $119.12 | $114.39 | $118.47 | +0.66% | 1.54M |
| Sep 2, 2026 | $116.58 | $118.77 | $114.75 | $117.69 | +1.90% | 2.10M |
| Sep 1, 2026 | $117.65 | $118.47 | $113.33 | $115.49 | -3.30% | 2.79M |
| Aug 31, 2026 | $120.25 | $121.99 | $118.86 | $119.43 | -0.69% | 1.95M |
| Aug 28, 2026 | $125.68 | $126.00 | $119.50 | $120.26 | -4.82% | 2.01M |
| Aug 27, 2026 | $128.15 | $129.21 | $125.50 | $126.35 | +0.12% | 1.13M |
| Aug 26, 2026 | $127.12 | $127.92 | $125.14 | $126.20 | -0.33% | 1.46M |
| Aug 25, 2026 | $129.04 | $129.50 | $125.81 | $126.62 | +0.30% | 945.11K |
| Aug 24, 2026 | $126.74 | $126.81 | $122.47 | $126.24 | -2.05% | 1.61M |
| Aug 21, 2026 | $133.26 | $134.17 | $128.71 | $128.88 | -3.48% | 1.73M |
| Aug 20, 2026 | $125.98 | $134.40 | $125.31 | $133.52 | +5.93% | 4.29M |
| Aug 19, 2026 | $135.72 | $136.07 | $125.71 | $126.04 | -5.64% | 1.93M |
| Aug 18, 2026 | $136.00 | $137.66 | $131.91 | $133.58 | -5.10% | 1.29M |
| Aug 17, 2026 | $143.66 | $144.92 | $139.94 | $140.76 | -1.08% | 1.36M |
| Aug 14, 2026 | $142.55 | $144.08 | $140.00 | $142.30 | -0.20% | 783.37K |
| Aug 13, 2026 | $143.87 | $146.67 | $142.00 | $142.59 | +0.36% | 1.60M |
| Aug 12, 2026 | $142.34 | $143.99 | $141.11 | $142.08 | +2.78% | 1.50M |
| Aug 11, 2026 | $135.20 | $140.83 | $134.65 | $138.24 | +2.88% | 1.37M |
| Aug 10, 2026 | $139.18 | $139.99 | $134.15 | $134.37 | -2.63% | 1.18M |
| Aug 7, 2026 | $136.46 | $138.97 | $135.71 | $138.00 | +3.47% | 1.31M |
| Aug 6, 2026 | $134.47 | $138.00 | $130.43 | $133.37 | -1.67% | 1.58M |
| Aug 5, 2026 | $140.16 | $141.15 | $135.11 | $135.64 | -4.26% | 2.03M |
| Aug 4, 2026 | $141.04 | $146.08 | $137.00 | $141.67 | +6.28% | 3.11M |
| Aug 3, 2026 | $128.86 | $135.18 | $128.71 | $133.30 | +1.62% | 2.64M |
| Jul 31, 2026 | $135.36 | $137.73 | $128.76 | $131.18 | +0.51% | 1.70M |
| Jul 30, 2026 | $129.49 | $134.66 | $129.04 | $130.52 | +5.78% | 3.34M |
| Jul 29, 2026 | $127.55 | $129.14 | $122.67 | $123.39 | -3.52% | 3.30M |
| Jul 28, 2026 | $127.18 | $128.88 | $123.72 | $127.89 | -3.82% | 3.08M |
| Jul 27, 2026 | $136.00 | $136.07 | $128.67 | $132.97 | -1.55% | 1.64M |
| Jul 24, 2026 | $137.50 | $139.71 | $134.09 | $135.06 | -2.60% | 1.63M |
| Jul 23, 2026 | $137.02 | $140.25 | $135.89 | $138.66 | -0.06% | 1.04M |
| Jul 22, 2026 | $136.15 | $140.63 | $136.15 | $138.74 | -0.03% | 1.03M |
| Jul 21, 2026 | $138.92 | $140.09 | $136.50 | $138.78 | +3.12% | 1.27M |
| Jul 20, 2026 | $138.61 | $139.80 | $134.26 | $134.58 | -1.30% | 1.17M |
| Jul 17, 2026 | $130.45 | $139.87 | $129.09 | $136.35 | +0.65% | 2.24M |
| Jul 16, 2026 | $136.85 | $138.66 | $134.10 | $135.47 | -3.39% | 2.30M |
| Jul 15, 2026 | $143.62 | $145.82 | $133.51 | $140.23 | -1.02% | 1.73M |
| Jul 14, 2026 | $145.80 | $147.88 | $140.01 | $141.67 | +0.49% | 1.57M |
| Jul 13, 2026 | $140.71 | $143.60 | $138.75 | $140.98 | -1.96% | 1.61M |
| Jul 10, 2026 | $141.19 | $145.36 | $139.70 | $143.80 | +0.24% | 1.23M |
| Jul 9, 2026 | $149.10 | $150.56 | $143.03 | $143.46 | +0.91% | 1.57M |
| Jul 8, 2026 | $139.74 | $144.49 | $137.90 | $142.17 | +1.16% | 1.93M |
| Jul 7, 2026 | $140.17 | $142.75 | $134.67 | $140.54 | -4.19% | 2.53M |
| Jul 6, 2026 | $147.99 | $152.89 | $145.54 | $146.68 | +3.48% | 1.95M |
| Jul 2, 2026 | $153.74 | $156.60 | $139.39 | $141.75 | -7.58% | 2.82M |
| Jul 1, 2026 | $158.85 | $162.69 | $152.97 | $153.37 | -6.09% | 1.58M |
| Jun 30, 2026 | $158.05 | $165.23 | $158.00 | $163.31 | +3.21% | 2.57M |
| Jun 29, 2026 | $158.00 | $161.45 | $149.29 | $158.23 | +0.02% | 3.86M |
| Jun 26, 2026 | $161.23 | $162.52 | $155.50 | $158.20 | -5.55% | 1.91M |
| Jun 25, 2026 | $166.00 | $170.00 | $159.40 | $167.49 | +5.52% | 1.36M |
| Jun 24, 2026 | $162.16 | $165.59 | $156.16 | $158.73 | -1.53% | 1.78M |
| Jun 23, 2026 | $163.98 | $167.13 | $160.08 | $161.19 | -8.23% | 2.42M |
| Jun 22, 2026 | $174.96 | $177.28 | $170.37 | $175.64 | +3.94% | 4.09M |
| Jun 18, 2026 | $160.45 | $170.07 | $159.50 | $168.98 | +7.82% | 5.67M |
| Jun 17, 2026 | $156.20 | $162.85 | $156.20 | $156.72 | — | 2.26M |
