Qnity Electronics, Inc.
Q · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $116.66 | $120.25 | $114.09 | $116.67 | -4.88% | 2.76M |
| Oct 29, 2026 | $122.50 | $124.91 | $120.68 | $122.66 | -0.11% | 2.33M |
| Oct 28, 2026 | $121.27 | $122.94 | $119.26 | $122.79 | +3.40% | 1.74M |
| Oct 27, 2026 | $115.92 | $118.98 | $115.29 | $118.75 | +4.10% | 1.25M |
| Oct 26, 2026 | $110.32 | $114.49 | $110.00 | $114.07 | +3.86% | 1.99M |
| Oct 23, 2026 | $108.00 | $110.26 | $105.01 | $109.83 | +0.97% | 1.90M |
| Oct 22, 2026 | $116.00 | $116.75 | $108.10 | $108.78 | -9.48% | 2.94M |
| Oct 21, 2026 | $121.50 | $121.80 | $119.16 | $120.17 | +1.52% | 1.56M |
| Oct 20, 2026 | $118.22 | $120.22 | $115.31 | $118.37 | -0.57% | 1.42M |
| Oct 19, 2026 | $119.61 | $120.90 | $118.20 | $119.05 | +3.19% | 1.49M |
| Oct 16, 2026 | $117.49 | $119.42 | $115.10 | $115.37 | -3.54% | 1.80M |
| Oct 15, 2026 | $117.20 | $120.09 | $115.49 | $119.61 | -1.65% | 1.62M |
| Oct 14, 2026 | $122.22 | $125.26 | $118.82 | $121.62 | -1.04% | 1.97M |
| Oct 13, 2026 | $120.82 | $123.10 | $119.53 | $122.90 | -0.25% | 1.93M |
| Oct 12, 2026 | $125.40 | $125.40 | $121.68 | $123.21 | -2.68% | 1.39M |
| Oct 9, 2026 | $128.25 | $129.49 | $124.61 | $126.60 | -0.06% | 1.29M |
| Oct 8, 2026 | $127.50 | $131.29 | $125.27 | $126.68 | -2.34% | 1.50M |
| Oct 7, 2026 | $130.72 | $131.40 | $127.92 | $129.72 | -2.93% | 971.13K |
| Oct 6, 2026 | $132.50 | $133.66 | $130.49 | $133.63 | +1.60% | 1.33M |
| Oct 5, 2026 | $133.87 | $133.87 | $130.03 | $131.53 | +0.04% | 1.90M |
| Oct 2, 2026 | $131.67 | $132.41 | $130.00 | $131.48 | +2.36% | 1.16M |
| Oct 1, 2026 | $125.03 | $128.50 | $123.44 | $128.45 | +2.16% | 1.30M |
| Sep 30, 2026 | $126.38 | $126.96 | $124.24 | $125.74 | +0.10% | 1.51M |
| Sep 29, 2026 | $126.81 | $127.77 | $124.84 | $125.61 | +0.56% | 718.46K |
| Sep 28, 2026 | $124.68 | $126.50 | $122.22 | $124.91 | +0.18% | 1.19M |
| Sep 25, 2026 | $122.58 | $125.39 | $121.80 | $124.69 | +1.95% | 829.89K |
| Sep 24, 2026 | $122.03 | $123.45 | $120.05 | $122.31 | -1.76% | 1.49M |
| Sep 23, 2026 | $124.51 | $126.55 | $122.70 | $124.50 | -0.29% | 914.79K |
| Sep 22, 2026 | $121.00 | $126.21 | $120.44 | $124.86 | +2.50% | 1.98M |
| Sep 21, 2026 | $121.90 | $122.54 | $119.60 | $121.82 | +1.47% | 1.62M |
| Sep 18, 2026 | $118.08 | $120.72 | $118.08 | $120.05 | +2.49% | 3.91M |
| Sep 17, 2026 | $117.80 | $119.23 | $116.20 | $117.13 | +1.98% | 1.16M |
| Sep 16, 2026 | $116.99 | $118.07 | $113.53 | $114.86 | +0.24% | 1.43M |
| Sep 15, 2026 | $119.15 | $120.00 | $111.75 | $114.59 | -2.25% | 2.52M |
| Sep 14, 2026 | $119.33 | $122.35 | $116.35 | $117.23 | -7.25% | 1.59M |
| 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 | — | 1.31M |
