Indicators

Markets:

News

Qnity Electronics, Inc. Common Stock (NY:Q)

139.24 -4.61 (-3.20%)

Streaming Delayed Price Updated: 9:45 AM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026	144.01	144.84	138.01	143.85	2,115,948	-0.63(-0.44%)
Apr 24, 2026	142.88	146.67	141.43	144.48	1,602,111	+4.35(+3.10%)
Apr 23, 2026	138.60	146.00	138.40	140.13	2,633,413	+0.88(+0.63%)
Apr 22, 2026	137.38	139.79	136.00	139.25	1,378,963	+4.40(+3.26%)
Apr 21, 2026	138.90	139.13	133.81	134.85	1,209,914	-3.25(-2.35%)
Apr 20, 2026	136.25	138.28	134.99	138.10	1,032,252	+1.81(+1.33%)
Apr 17, 2026	134.27	137.80	133.87	136.29	1,399,903	+4.99(+3.80%)
Apr 16, 2026	130.39	132.22	129.26	131.30	1,187,984	-0.49(-0.37%)
Apr 15, 2026	131.73	132.75	129.20	131.79	1,307,482	-0.98(-0.74%)
Apr 14, 2026	135.69	136.31	131.75	132.77	1,264,418	-2.25(-1.67%)
Apr 13, 2026	130.08	135.06	129.78	135.02	1,517,692	+4.37(+3.34%)
Apr 10, 2026	131.46	132.21	130.11	130.65	1,390,537	+0.77(+0.59%)
Apr 09, 2026	128.75	132.49	128.75	129.88	1,576,770	+0.54(+0.42%)
Apr 08, 2026	126.50	131.91	124.62	129.34	2,250,842	+10.35(+8.70%)
Apr 07, 2026	117.12	119.92	116.37	118.99	1,309,578	+0.12(+0.10%)
Apr 06, 2026	117.00	119.05	115.32	118.87	1,021,235	+2.34(+2.01%)
Apr 02, 2026	113.96	120.43	112.57	116.53	791,732	-2.03(-1.71%)
Apr 01, 2026	115.92	120.82	115.92	118.56	1,266,179	+3.18(+2.76%)
Mar 31, 2026	109.11	115.51	108.09	115.38	1,559,300	+8.27(+7.72%)
Mar 30, 2026	113.79	113.97	106.17	107.11	1,857,461	-4.65(-4.16%)
Mar 27, 2026	111.22	113.06	109.70	111.76	1,473,774	-1.02(-0.90%)
Mar 26, 2026	117.09	118.97	112.19	112.78	1,602,910	-7.48(-6.22%)
Mar 25, 2026	120.00	122.64	119.38	120.26	1,274,128	+1.92(+1.62%)
Mar 24, 2026	113.71	119.31	113.71	118.34	1,709,796	+3.42(+2.98%)
Mar 23, 2026	112.01	117.86	111.02	114.92	2,829,664	+7.33(+6.81%)
Mar 20, 2026	111.07	111.94	106.22	107.59	5,038,762	-4.35(-3.89%)
Mar 19, 2026	109.86	113.78	108.57	111.94	2,290,191	-2.04(-1.79%)
Mar 18, 2026	112.54	116.20	112.40	113.98	1,306,696	+0.41(+0.36%)
Mar 17, 2026	112.38	113.59	110.40	113.57	1,164,454	+1.32(+1.18%)
Mar 16, 2026	111.95	113.22	109.90	112.25	1,830,733	+3.20(+2.93%)
Mar 13, 2026	108.90	110.28	106.74	109.05	2,174,011	+2.01(+1.88%)
Mar 12, 2026	113.50	113.79	105.41	107.04	2,623,212	-9.23(-7.94%)
Mar 11, 2026	113.89	116.66	113.78	116.27	2,475,805	+2.30(+2.02%)
Mar 10, 2026	113.46	117.16	112.58	113.97	1,972,802	-0.28(-0.25%)
Mar 09, 2026	106.99	114.34	106.00	114.25	1,995,826	+4.11(+3.73%)
Mar 06, 2026	112.06	115.92	109.27	110.14	2,299,031	-5.78(-4.99%)
Mar 05, 2026	117.11	119.75	113.44	115.92	2,172,576	-4.11(-3.42%)
Mar 04, 2026	118.97	120.64	116.84	120.03	2,507,618	+3.91(+3.37%)
Mar 03, 2026	117.28	119.31	113.71	116.12	3,234,089	-7.95(-6.41%)
Mar 02, 2026	124.43	126.07	121.29	124.07	2,126,634	-2.69(-2.12%)
Feb 27, 2026	122.53	127.18	120.90	126.76	4,738,849	+1.98(+1.59%)
Feb 26, 2026	139.94	140.60	117.00	124.78	8,393,365	+4.92(+4.10%)
Feb 25, 2026	118.00	120.25	116.56	119.86	4,116,210	+3.07(+2.63%)
Feb 24, 2026	112.39	117.91	112.39	116.79	2,420,713	+5.21(+4.67%)
Feb 23, 2026	112.75	113.74	110.10	111.58	2,343,038	-1.88(-1.66%)
Feb 20, 2026	111.67	116.20	111.24	113.46	2,209,465	+0.60(+0.53%)
Feb 19, 2026	114.61	115.10	110.54	112.86	1,655,920	-2.39(-2.07%)
Feb 18, 2026	111.84	117.15	111.65	115.25	3,414,390	+3.31(+2.96%)
Feb 17, 2026	110.93	113.22	108.08	111.94	1,940,220	+0.25(+0.22%)
Feb 13, 2026	109.04	113.88	108.07	111.69	2,743,943	+3.15(+2.90%)
Feb 12, 2026	115.47	117.69	107.57	108.54	2,664,430	-5.97(-5.21%)
Feb 11, 2026	110.62	114.88	109.06	114.51	3,001,110	+5.21(+4.77%)
Feb 10, 2026	108.26	112.41	107.35	109.30	4,255,473	+4.10(+3.90%)
Feb 09, 2026	98.51	106.29	97.63	105.20	2,782,733	+6.98(+7.11%)
Feb 06, 2026	94.99	99.79	94.00	98.22	1,739,527	+5.45(+5.87%)
Feb 05, 2026	94.57	97.00	92.67	92.77	1,514,654	-2.74(-2.87%)
Feb 04, 2026	100.05	100.92	92.85	95.51	2,480,128	-4.37(-4.38%)
Feb 03, 2026	100.30	102.44	97.51	99.88	2,410,310	-0.79(-0.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.