Qnity Electronics, Inc. (Q)
NYSE: Q · Real-Time Price · USD
137.59
-6.26 (-4.35%)
At close: Apr 28, 2026, 4:00 PM EDT
137.75
+0.16 (0.12%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Qnity Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.85 | 141.17 | 135.20 | 137.59 | 137.59 | -4.35% | 1,419,131 |
| Apr 27, 2026 | 144.01 | 144.84 | 138.01 | 143.85 | 143.85 | -0.44% | 2,113,703 |
| Apr 24, 2026 | 142.88 | 146.67 | 141.43 | 144.48 | 144.48 | 3.10% | 1,489,333 |
| Apr 23, 2026 | 138.60 | 146.00 | 138.40 | 140.13 | 140.13 | 0.63% | 2,625,629 |
| Apr 22, 2026 | 137.38 | 139.79 | 136.00 | 139.25 | 139.25 | 3.26% | 1,377,797 |
| Apr 21, 2026 | 138.90 | 139.13 | 133.81 | 134.85 | 134.85 | -2.35% | 1,209,768 |
| Apr 20, 2026 | 136.25 | 138.28 | 134.99 | 138.10 | 138.10 | 1.33% | 1,031,738 |
| Apr 17, 2026 | 134.27 | 137.80 | 133.87 | 136.29 | 136.29 | 3.80% | 1,396,101 |
| Apr 16, 2026 | 130.39 | 132.23 | 129.26 | 131.30 | 131.30 | -0.37% | 1,187,194 |
| Apr 15, 2026 | 131.73 | 132.75 | 129.20 | 131.79 | 131.79 | -0.74% | 1,306,212 |
| Apr 14, 2026 | 135.69 | 136.31 | 131.75 | 132.77 | 132.77 | -1.67% | 1,262,834 |
| Apr 13, 2026 | 130.08 | 135.06 | 129.78 | 135.02 | 135.02 | 3.34% | 1,511,489 |
| Apr 10, 2026 | 131.46 | 132.21 | 130.11 | 130.65 | 130.65 | 0.59% | 1,389,782 |
| Apr 9, 2026 | 128.75 | 132.49 | 128.75 | 129.88 | 129.88 | 0.42% | 1,484,221 |
| Apr 8, 2026 | 126.50 | 131.91 | 124.62 | 129.34 | 129.34 | 8.70% | 2,249,550 |
| Apr 7, 2026 | 117.12 | 119.92 | 116.37 | 118.99 | 118.99 | 0.10% | 1,282,393 |
| Apr 6, 2026 | 117.00 | 119.05 | 115.32 | 118.87 | 118.87 | 2.01% | 923,604 |
| Apr 2, 2026 | 113.97 | 120.43 | 112.57 | 116.53 | 116.53 | -1.71% | 790,296 |
| Apr 1, 2026 | 115.92 | 120.82 | 115.92 | 118.56 | 118.56 | 2.76% | 1,264,996 |
| Mar 31, 2026 | 109.11 | 115.51 | 108.09 | 115.38 | 115.38 | 7.72% | 1,550,762 |
| Mar 30, 2026 | 113.79 | 113.97 | 106.17 | 107.11 | 107.11 | -4.16% | 1,855,888 |
| Mar 27, 2026 | 111.22 | 113.06 | 109.70 | 111.76 | 111.76 | -0.90% | 1,472,692 |
| Mar 26, 2026 | 117.10 | 118.97 | 112.19 | 112.78 | 112.78 | -6.22% | 1,598,212 |
| Mar 25, 2026 | 120.00 | 122.64 | 119.38 | 120.26 | 120.26 | 1.62% | 1,272,121 |
| Mar 24, 2026 | 113.71 | 119.31 | 113.71 | 118.34 | 118.34 | 2.98% | 1,706,681 |
| Mar 23, 2026 | 112.01 | 117.86 | 111.02 | 114.92 | 114.92 | 6.81% | 2,826,369 |
| Mar 20, 2026 | 111.07 | 111.95 | 106.22 | 107.59 | 107.59 | -3.89% | 4,952,137 |
| Mar 19, 2026 | 109.86 | 113.78 | 108.57 | 111.94 | 111.94 | -1.79% | 2,283,652 |
| Mar 18, 2026 | 112.54 | 116.20 | 112.40 | 113.98 | 113.98 | 0.36% | 1,254,589 |
| Mar 17, 2026 | 112.38 | 113.59 | 110.40 | 113.57 | 113.57 | 1.18% | 1,161,512 |
| Mar 16, 2026 | 111.95 | 113.22 | 109.90 | 112.25 | 112.25 | 2.93% | 1,827,553 |
| Mar 13, 2026 | 108.90 | 110.28 | 106.74 | 109.05 | 109.05 | 1.88% | 2,164,039 |
| Mar 12, 2026 | 113.50 | 113.79 | 105.41 | 107.04 | 107.04 | -7.94% | 2,621,669 |
| Mar 11, 2026 | 113.89 | 116.66 | 113.79 | 116.27 | 116.27 | 2.02% | 2,475,207 |
| Mar 10, 2026 | 113.46 | 117.16 | 112.58 | 113.97 | 113.97 | -0.25% | 1,955,633 |
| Mar 9, 2026 | 106.99 | 114.35 | 106.00 | 114.25 | 114.25 | 3.73% | 1,959,564 |
| 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 |