Qnity Electronics, Inc. (Q)
NYSE: Q · Real-Time Price · USD
110.14
-5.78 (-4.99%)
At close: Mar 6, 2026, 4:00 PM EST
109.05
-1.09 (-0.99%)
After-hours: Mar 6, 2026, 7:56 PM EST
Qnity Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 112.06 | 115.92 | 109.27 | 110.14 | 110.14 | -4.99% | 2,291,960 |
| Mar 5, 2026 | 117.11 | 119.75 | 113.44 | 115.92 | 115.92 | -3.42% | 2,171,213 |
| Mar 4, 2026 | 118.97 | 120.64 | 116.84 | 120.03 | 120.03 | 3.37% | 2,505,722 |
| Mar 3, 2026 | 117.28 | 119.31 | 113.71 | 116.12 | 116.12 | -6.41% | 3,230,917 |
| Mar 2, 2026 | 124.43 | 126.07 | 121.29 | 124.07 | 124.07 | -2.12% | 2,121,822 |
| Feb 27, 2026 | 122.53 | 127.18 | 120.90 | 126.76 | 126.76 | 1.59% | 4,274,721 |
| Feb 26, 2026 | 139.94 | 140.60 | 117.00 | 124.78 | 124.70 | 4.10% | 8,096,341 |
| Feb 25, 2026 | 118.00 | 120.25 | 116.57 | 119.86 | 119.78 | 2.63% | 4,119,513 |
| Feb 24, 2026 | 112.39 | 117.91 | 112.39 | 116.79 | 116.72 | 4.67% | 2,421,603 |
| Feb 23, 2026 | 112.75 | 113.74 | 110.10 | 111.58 | 111.51 | -1.66% | 2,343,689 |
| Feb 20, 2026 | 111.67 | 116.20 | 111.24 | 113.46 | 113.39 | 0.53% | 2,209,464 |
| Feb 19, 2026 | 114.61 | 115.10 | 110.54 | 112.86 | 112.79 | -2.07% | 1,656,483 |
| Feb 18, 2026 | 111.84 | 117.15 | 111.65 | 115.25 | 115.18 | 2.96% | 3,416,739 |
| Feb 17, 2026 | 110.93 | 113.22 | 108.08 | 111.94 | 111.87 | 0.22% | 1,940,480 |
| Feb 13, 2026 | 109.04 | 113.88 | 108.07 | 111.69 | 111.62 | 2.90% | 2,743,943 |
| Feb 12, 2026 | 115.47 | 117.69 | 107.57 | 108.54 | 108.47 | -5.21% | 2,665,687 |
| Feb 11, 2026 | 110.62 | 114.88 | 109.06 | 114.51 | 114.44 | 4.77% | 3,003,469 |
| Feb 10, 2026 | 108.26 | 112.41 | 107.35 | 109.30 | 109.23 | 3.90% | 4,257,628 |
| Feb 9, 2026 | 98.51 | 106.29 | 97.63 | 105.20 | 105.13 | 7.11% | 2,784,215 |
| Feb 6, 2026 | 94.99 | 99.79 | 94.00 | 98.22 | 98.16 | 5.87% | 1,739,526 |
| Feb 5, 2026 | 94.57 | 97.00 | 92.67 | 92.77 | 92.71 | -2.87% | 1,515,042 |
| Feb 4, 2026 | 100.05 | 100.92 | 92.85 | 95.51 | 95.45 | -4.38% | 2,481,610 |
| Feb 3, 2026 | 100.30 | 102.44 | 97.51 | 99.88 | 99.82 | -0.78% | 2,412,597 |
| Feb 2, 2026 | 96.23 | 100.83 | 95.90 | 100.67 | 100.61 | 4.67% | 1,998,214 |
| Jan 30, 2026 | 98.89 | 99.89 | 96.01 | 96.18 | 96.12 | -3.73% | 2,547,984 |
| Jan 29, 2026 | 102.68 | 103.00 | 96.42 | 99.91 | 99.85 | -2.46% | 1,573,804 |
| Jan 28, 2026 | 100.94 | 103.10 | 99.25 | 102.43 | 102.36 | 3.00% | 2,382,159 |
| Jan 27, 2026 | 97.79 | 100.61 | 97.79 | 99.45 | 99.39 | 2.80% | 1,286,189 |
| Jan 26, 2026 | 96.32 | 99.33 | 95.24 | 96.74 | 96.68 | 0.66% | 1,813,907 |
| Jan 23, 2026 | 97.50 | 98.00 | 94.96 | 96.11 | 96.05 | -2.68% | 2,288,900 |
| Jan 22, 2026 | 106.00 | 107.84 | 97.90 | 98.76 | 98.70 | -3.84% | 3,652,324 |
| Jan 21, 2026 | 96.62 | 103.87 | 95.34 | 102.70 | 102.63 | 7.96% | 4,158,813 |
| Jan 20, 2026 | 93.97 | 97.63 | 93.12 | 95.13 | 95.07 | -2.18% | 1,719,449 |
| Jan 16, 2026 | 94.17 | 100.13 | 93.96 | 97.25 | 97.19 | 4.44% | 4,156,657 |
| Jan 15, 2026 | 93.64 | 97.84 | 92.89 | 93.12 | 93.06 | 3.60% | 4,533,755 |
| Jan 14, 2026 | 88.45 | 89.94 | 85.67 | 89.88 | 89.82 | 0.23% | 1,266,450 |
| Jan 13, 2026 | 91.09 | 92.04 | 88.93 | 89.67 | 89.61 | -1.36% | 2,735,547 |
| Jan 12, 2026 | 89.95 | 92.95 | 89.34 | 90.91 | 90.85 | 0.66% | 2,865,373 |
| Jan 9, 2026 | 90.17 | 91.89 | 88.84 | 90.31 | 90.25 | 0.91% | 2,140,662 |
| Jan 8, 2026 | 89.91 | 90.74 | 88.33 | 89.50 | 89.44 | -0.90% | 2,337,002 |
| Jan 7, 2026 | 92.00 | 92.94 | 89.34 | 90.31 | 90.25 | -0.91% | 1,655,595 |
| Jan 6, 2026 | 85.21 | 91.91 | 85.00 | 91.14 | 91.08 | 7.08% | 2,103,941 |
| Jan 5, 2026 | 85.00 | 86.87 | 84.98 | 85.11 | 85.06 | 0.15% | 1,269,475 |
| Jan 2, 2026 | 81.69 | 86.32 | 81.61 | 84.98 | 84.93 | 4.08% | 1,221,099 |
| Dec 31, 2025 | 84.09 | 84.09 | 81.56 | 81.65 | 81.60 | -2.81% | 1,098,043 |
| Dec 30, 2025 | 84.11 | 85.00 | 83.48 | 84.01 | 83.96 | 0.50% | 1,142,943 |
| Dec 29, 2025 | 84.00 | 84.38 | 83.00 | 83.59 | 83.54 | -0.74% | 1,117,669 |
| Dec 26, 2025 | 83.63 | 84.43 | 83.48 | 84.21 | 84.16 | 1.01% | 851,169 |
| Dec 24, 2025 | 83.37 | 83.64 | 82.71 | 83.37 | 83.32 | 0.24% | 637,046 |
| Dec 23, 2025 | 81.54 | 83.26 | 81.13 | 83.17 | 83.12 | 1.56% | 1,244,138 |
| Dec 22, 2025 | 80.96 | 82.73 | 80.55 | 81.89 | 81.84 | 2.75% | 1,723,531 |
| Dec 19, 2025 | 79.37 | 80.00 | 77.18 | 79.70 | 79.65 | 0.85% | 6,553,346 |
| Dec 18, 2025 | 78.32 | 80.69 | 77.76 | 79.03 | 78.98 | 3.63% | 2,565,737 |
| Dec 17, 2025 | 78.93 | 78.98 | 75.67 | 76.26 | 76.21 | -2.85% | 2,017,451 |
| Dec 16, 2025 | 76.50 | 79.13 | 76.14 | 78.50 | 78.45 | 2.44% | 2,971,683 |
| Dec 15, 2025 | 79.65 | 80.72 | 75.66 | 76.63 | 76.58 | -2.93% | 2,338,487 |
| Dec 12, 2025 | 84.38 | 84.59 | 78.35 | 78.94 | 78.89 | -6.91% | 2,778,583 |
| Dec 11, 2025 | 85.76 | 86.24 | 83.51 | 84.80 | 84.75 | -1.62% | 2,563,539 |
| Dec 10, 2025 | 83.79 | 87.95 | 82.73 | 86.20 | 86.14 | 1.30% | 2,396,827 |
| Dec 9, 2025 | 84.00 | 85.23 | 83.72 | 85.09 | 85.04 | 0.94% | 1,405,026 |
| Dec 8, 2025 | 81.95 | 84.69 | 81.82 | 84.30 | 84.25 | 2.75% | 1,652,967 |
| Dec 5, 2025 | 83.41 | 83.85 | 81.82 | 82.04 | 81.99 | -1.70% | 1,980,350 |
| Dec 4, 2025 | 80.00 | 83.57 | 79.81 | 83.46 | 83.41 | 3.96% | 1,826,354 |
| Dec 3, 2025 | 79.97 | 81.05 | 78.90 | 80.28 | 80.23 | 0.66% | 1,244,671 |
| Dec 2, 2025 | 78.17 | 80.49 | 77.97 | 79.75 | 79.70 | 2.77% | 2,182,128 |
| Dec 1, 2025 | 79.00 | 81.09 | 77.42 | 77.60 | 77.55 | -4.30% | 1,622,241 |
| Nov 28, 2025 | 79.28 | 81.25 | 79.28 | 81.09 | 81.04 | 2.35% | 947,312 |
| Nov 26, 2025 | 77.95 | 80.74 | 77.00 | 79.23 | 79.12 | 1.56% | 2,235,053 |
| Nov 25, 2025 | 73.00 | 79.06 | 72.94 | 78.01 | 77.90 | 6.08% | 3,033,463 |
| Nov 24, 2025 | 76.34 | 76.74 | 72.81 | 73.54 | 73.44 | -2.98% | 5,002,063 |
| Nov 21, 2025 | 74.97 | 77.94 | 73.22 | 75.80 | 75.69 | 1.20% | 2,736,147 |
| Nov 20, 2025 | 82.01 | 83.50 | 74.50 | 74.90 | 74.80 | -5.93% | 3,072,505 |
| Nov 19, 2025 | 79.13 | 80.31 | 75.72 | 79.62 | 79.51 | 0.81% | 3,325,417 |
| Nov 18, 2025 | 79.50 | 82.03 | 78.01 | 78.98 | 78.87 | -3.04% | 3,116,936 |
| Nov 17, 2025 | 81.63 | 84.10 | 79.20 | 81.46 | 81.35 | -2.42% | 2,504,885 |
| Nov 14, 2025 | 84.15 | 87.05 | 81.62 | 83.48 | 83.36 | -2.82% | 2,466,317 |
| Nov 13, 2025 | 91.50 | 91.75 | 84.82 | 85.90 | 85.78 | -6.59% | 3,926,142 |
| Nov 12, 2025 | 96.67 | 96.67 | 91.25 | 91.96 | 91.83 | -4.73% | 2,740,675 |
| Nov 11, 2025 | 98.45 | 102.15 | 95.50 | 96.53 | 96.40 | -0.07% | 2,492,584 |
| Nov 10, 2025 | 94.93 | 99.39 | 93.60 | 96.60 | 96.46 | 4.65% | 3,220,414 |
| Nov 7, 2025 | 92.16 | 95.00 | 88.68 | 92.31 | 92.18 | -1.09% | 3,282,809 |
| Nov 6, 2025 | 100.00 | 101.15 | 93.33 | 93.33 | 93.20 | -6.34% | 4,096,204 |
| Nov 5, 2025 | 105.01 | 105.40 | 93.38 | 99.65 | 99.51 | -1.25% | 7,108,485 |
| Nov 4, 2025 | 99.50 | 104.00 | 97.80 | 100.91 | 100.77 | 4.03% | 6,091,259 |
| Nov 3, 2025 | 98.00 | 100.54 | 95.00 | 97.00 | 96.86 | 2.11% | 10,626,224 |
| Oct 31, 2025 | 95.00 | 95.98 | 91.40 | 95.00 | 94.87 | 1.71% | 282,542 |
| Oct 30, 2025 | 94.10 | 94.98 | 91.68 | 93.40 | 93.27 | -0.68% | 122,575 |
| Oct 29, 2025 | 94.50 | 96.89 | 92.12 | 94.04 | 93.91 | -0.74% | 91,682 |
| Oct 28, 2025 | 99.01 | 103.50 | 93.01 | 94.74 | 94.61 | -0.59% | 172,557 |