Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
17.35
-1.45 (-7.71%)
Mar 6, 2026, 4:00 PM EST - Market closed
Quanex Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.08 | 18.84 | 16.85 | 17.35 | 17.35 | -7.71% | 1,127,678 |
| Mar 5, 2026 | 19.41 | 19.64 | 18.30 | 18.80 | 18.80 | -4.42% | 776,490 |
| Mar 4, 2026 | 19.66 | 19.88 | 19.10 | 19.67 | 19.67 | 0.77% | 452,111 |
| Mar 3, 2026 | 19.59 | 19.86 | 19.37 | 19.52 | 19.52 | -3.98% | 495,207 |
| Mar 2, 2026 | 20.19 | 20.57 | 19.87 | 20.33 | 20.33 | -0.97% | 395,021 |
| Feb 27, 2026 | 20.57 | 20.67 | 19.97 | 20.53 | 20.53 | -1.53% | 575,101 |
| Feb 26, 2026 | 21.12 | 21.45 | 20.47 | 20.85 | 20.85 | -0.62% | 402,927 |
| Feb 25, 2026 | 22.26 | 22.26 | 20.91 | 20.98 | 20.98 | -5.45% | 532,669 |
| Feb 24, 2026 | 22.01 | 22.52 | 22.01 | 22.19 | 22.19 | 1.28% | 281,484 |
| Feb 23, 2026 | 22.42 | 22.54 | 21.69 | 21.91 | 21.91 | -2.84% | 631,402 |
| Feb 20, 2026 | 22.07 | 22.98 | 21.85 | 22.55 | 22.55 | 1.85% | 409,406 |
| Feb 19, 2026 | 22.01 | 22.30 | 21.89 | 22.14 | 22.14 | 0.32% | 470,104 |
| Feb 18, 2026 | 22.06 | 22.77 | 21.91 | 22.07 | 22.07 | -0.18% | 418,242 |
| Feb 17, 2026 | 22.00 | 22.15 | 21.45 | 22.11 | 22.11 | 0.32% | 517,148 |
| Feb 13, 2026 | 21.89 | 22.35 | 21.18 | 22.04 | 22.04 | 0.69% | 649,885 |
| Feb 12, 2026 | 22.57 | 22.90 | 21.83 | 21.89 | 21.89 | -2.06% | 579,079 |
| Feb 11, 2026 | 22.18 | 22.46 | 21.83 | 22.35 | 22.35 | 1.09% | 584,672 |
| Feb 10, 2026 | 21.72 | 22.37 | 21.50 | 22.11 | 22.11 | 2.98% | 475,974 |
| Feb 9, 2026 | 21.20 | 21.66 | 20.93 | 21.47 | 21.47 | 0.85% | 402,326 |
| Feb 6, 2026 | 20.56 | 21.38 | 20.56 | 21.29 | 21.29 | 4.57% | 653,808 |
| Feb 5, 2026 | 19.95 | 20.60 | 19.93 | 20.36 | 20.36 | 1.29% | 686,805 |
| Feb 4, 2026 | 19.68 | 20.50 | 19.48 | 20.10 | 20.10 | 3.72% | 996,736 |
| Feb 3, 2026 | 19.04 | 19.69 | 18.87 | 19.38 | 19.38 | 1.95% | 576,901 |
| Feb 2, 2026 | 18.63 | 19.21 | 18.56 | 19.01 | 19.01 | 1.55% | 412,125 |
| Jan 30, 2026 | 18.52 | 18.92 | 18.28 | 18.72 | 18.72 | 0.27% | 615,491 |
| Jan 29, 2026 | 18.41 | 18.70 | 18.21 | 18.67 | 18.67 | 1.63% | 606,973 |
| Jan 28, 2026 | 18.66 | 18.86 | 18.27 | 18.37 | 18.37 | -0.76% | 545,798 |
| Jan 27, 2026 | 18.43 | 18.65 | 18.07 | 18.51 | 18.51 | -0.27% | 451,118 |
| Jan 26, 2026 | 18.80 | 18.89 | 18.40 | 18.56 | 18.56 | -1.33% | 410,007 |
| Jan 23, 2026 | 19.12 | 19.12 | 18.74 | 18.81 | 18.81 | -2.03% | 326,384 |
| Jan 22, 2026 | 19.14 | 19.62 | 19.12 | 19.20 | 19.20 | 1.27% | 443,329 |
| Jan 21, 2026 | 18.45 | 19.05 | 18.31 | 18.96 | 18.96 | 3.83% | 442,410 |
| Jan 20, 2026 | 18.22 | 18.44 | 18.03 | 18.26 | 18.26 | -2.41% | 620,434 |
| Jan 16, 2026 | 18.59 | 18.75 | 18.43 | 18.71 | 18.71 | 0.75% | 706,588 |
| Jan 15, 2026 | 18.13 | 18.62 | 18.04 | 18.57 | 18.57 | 2.88% | 612,425 |
| Jan 14, 2026 | 17.83 | 18.40 | 17.70 | 18.05 | 18.05 | 1.35% | 691,828 |
| Jan 13, 2026 | 17.70 | 17.94 | 17.60 | 17.81 | 17.81 | 0.62% | 585,264 |
| Jan 12, 2026 | 17.36 | 17.83 | 17.16 | 17.70 | 17.70 | 0.97% | 835,974 |
| Jan 9, 2026 | 16.77 | 17.57 | 16.52 | 17.53 | 17.53 | 6.18% | 598,261 |
| Jan 8, 2026 | 15.68 | 16.98 | 15.57 | 16.51 | 16.51 | 4.76% | 502,561 |
| Jan 7, 2026 | 16.39 | 16.41 | 15.58 | 15.76 | 15.76 | -2.84% | 666,972 |
| Jan 6, 2026 | 15.64 | 16.27 | 15.51 | 16.22 | 16.22 | 3.12% | 688,017 |
| Jan 5, 2026 | 15.31 | 16.00 | 15.29 | 15.73 | 15.73 | 2.34% | 591,108 |
| Jan 2, 2026 | 15.47 | 15.81 | 15.33 | 15.37 | 15.37 | -0.07% | 583,090 |
| Dec 31, 2025 | 15.53 | 15.73 | 15.35 | 15.38 | 15.38 | -0.97% | 628,556 |
| Dec 30, 2025 | 15.37 | 15.72 | 15.37 | 15.53 | 15.53 | 0.26% | 747,034 |
| Dec 29, 2025 | 15.32 | 15.51 | 15.20 | 15.49 | 15.49 | 1.11% | 549,823 |
| Dec 26, 2025 | 15.16 | 15.35 | 15.08 | 15.32 | 15.32 | 0.07% | 428,387 |
| Dec 24, 2025 | 15.22 | 15.44 | 15.10 | 15.31 | 15.31 | 1.19% | 276,808 |
| Dec 23, 2025 | 15.17 | 15.30 | 14.98 | 15.13 | 15.13 | -0.66% | 604,243 |
| Dec 22, 2025 | 15.42 | 15.69 | 15.21 | 15.23 | 15.23 | -1.36% | 826,335 |
| Dec 19, 2025 | 16.04 | 16.13 | 15.42 | 15.44 | 15.44 | -5.04% | 1,823,308 |
| Dec 18, 2025 | 16.07 | 16.53 | 16.07 | 16.26 | 16.26 | 2.46% | 1,596,052 |
| Dec 17, 2025 | 16.23 | 16.44 | 15.58 | 15.87 | 15.87 | -2.22% | 1,818,033 |
| Dec 16, 2025 | 16.19 | 16.86 | 16.00 | 16.23 | 16.23 | 1.00% | 1,651,121 |
| Dec 15, 2025 | 16.35 | 16.63 | 14.68 | 16.07 | 16.07 | -2.72% | 2,174,876 |
| Dec 12, 2025 | 20.00 | 20.42 | 16.25 | 16.52 | 16.44 | 9.55% | 3,440,055 |
| Dec 11, 2025 | 14.66 | 15.29 | 14.66 | 15.08 | 15.01 | 4.00% | 1,597,538 |
| Dec 10, 2025 | 13.77 | 14.52 | 13.75 | 14.50 | 14.43 | 6.38% | 1,786,316 |
| Dec 9, 2025 | 13.48 | 13.80 | 13.18 | 13.63 | 13.56 | 0.44% | 729,658 |
| Dec 8, 2025 | 13.91 | 14.10 | 13.54 | 13.57 | 13.50 | -2.02% | 805,101 |
| Dec 5, 2025 | 13.74 | 14.11 | 13.65 | 13.85 | 13.78 | 1.39% | 474,668 |
| Dec 4, 2025 | 13.66 | 13.84 | 13.44 | 13.66 | 13.59 | -0.29% | 718,036 |
| Dec 3, 2025 | 13.35 | 14.01 | 13.26 | 13.70 | 13.63 | 3.24% | 741,325 |
| Dec 2, 2025 | 13.24 | 13.39 | 12.99 | 13.27 | 13.21 | 1.38% | 548,260 |
| Dec 1, 2025 | 12.78 | 13.41 | 12.68 | 13.09 | 13.03 | 1.00% | 840,775 |
| Nov 28, 2025 | 12.95 | 13.06 | 12.81 | 12.96 | 12.90 | 0.70% | 295,339 |
| Nov 26, 2025 | 12.35 | 13.13 | 12.33 | 12.87 | 12.81 | 2.71% | 1,051,849 |
| Nov 25, 2025 | 12.28 | 12.80 | 12.18 | 12.53 | 12.47 | 3.13% | 766,638 |
| Nov 24, 2025 | 11.90 | 12.34 | 11.75 | 12.15 | 12.09 | 1.33% | 990,094 |
| Nov 21, 2025 | 11.43 | 12.12 | 11.37 | 11.99 | 11.93 | 6.58% | 938,197 |
| Nov 20, 2025 | 11.53 | 11.64 | 11.16 | 11.25 | 11.20 | -0.88% | 626,411 |
| Nov 19, 2025 | 11.89 | 12.23 | 11.04 | 11.35 | 11.30 | -4.78% | 683,523 |
| Nov 18, 2025 | 12.11 | 12.17 | 11.88 | 11.92 | 11.86 | -2.53% | 640,718 |
| Nov 17, 2025 | 12.96 | 12.96 | 12.21 | 12.23 | 12.17 | -5.56% | 539,888 |
| Nov 14, 2025 | 13.06 | 13.13 | 12.63 | 12.95 | 12.89 | -0.84% | 425,476 |
| Nov 13, 2025 | 13.10 | 13.38 | 12.93 | 13.06 | 13.00 | -0.91% | 383,629 |
| Nov 12, 2025 | 13.19 | 13.51 | 13.09 | 13.18 | 13.12 | 0.53% | 424,953 |
| Nov 11, 2025 | 13.30 | 13.33 | 13.06 | 13.11 | 13.05 | -0.53% | 329,900 |
| Nov 10, 2025 | 13.28 | 13.28 | 12.86 | 13.18 | 13.12 | 0.92% | 394,487 |
| Nov 7, 2025 | 13.02 | 13.11 | 12.84 | 13.06 | 13.00 | 0.31% | 549,592 |
| Nov 6, 2025 | 13.17 | 13.72 | 12.88 | 13.02 | 12.96 | -2.69% | 416,725 |
| Nov 5, 2025 | 13.17 | 13.47 | 13.01 | 13.38 | 13.32 | 1.44% | 498,013 |
| Nov 4, 2025 | 13.86 | 13.90 | 13.15 | 13.19 | 13.13 | -5.99% | 699,754 |
| Nov 3, 2025 | 14.14 | 14.18 | 13.80 | 14.03 | 13.96 | -1.27% | 563,201 |
| Oct 31, 2025 | 14.19 | 14.29 | 13.92 | 14.21 | 14.14 | -0.28% | 555,271 |
| Oct 30, 2025 | 14.32 | 14.65 | 14.13 | 14.25 | 14.18 | -1.59% | 516,133 |
| Oct 29, 2025 | 14.75 | 14.98 | 14.36 | 14.48 | 14.41 | -2.82% | 511,683 |
| Oct 28, 2025 | 15.00 | 15.31 | 14.87 | 14.90 | 14.83 | -1.39% | 557,987 |
| Oct 27, 2025 | 15.60 | 15.83 | 15.11 | 15.11 | 15.04 | -2.58% | 397,116 |
| Oct 24, 2025 | 15.45 | 15.65 | 15.22 | 15.51 | 15.43 | 1.70% | 616,447 |
| Oct 23, 2025 | 15.12 | 15.57 | 15.09 | 15.25 | 15.18 | 1.26% | 503,579 |
| Oct 22, 2025 | 15.32 | 15.49 | 14.98 | 15.06 | 14.99 | -1.89% | 496,833 |
| Oct 21, 2025 | 14.98 | 15.49 | 14.94 | 15.35 | 15.28 | 2.06% | 683,030 |
| Oct 20, 2025 | 14.70 | 15.30 | 14.65 | 15.04 | 14.97 | 2.87% | 752,074 |
| Oct 17, 2025 | 14.23 | 14.70 | 14.15 | 14.62 | 14.55 | 1.95% | 433,231 |
| Oct 16, 2025 | 14.30 | 14.34 | 13.99 | 14.34 | 14.27 | 0.56% | 444,167 |
| Oct 15, 2025 | 14.26 | 14.56 | 14.09 | 14.26 | 14.19 | 0.28% | 411,241 |
| Oct 14, 2025 | 13.38 | 14.33 | 13.28 | 14.22 | 14.15 | 5.18% | 755,580 |
| Oct 13, 2025 | 13.66 | 13.67 | 13.11 | 13.52 | 13.45 | 0.07% | 753,199 |