Qnity Electronics, Inc. (Q)
NYSE: Q · Real-Time Price · USD
158.20
-9.29 (-5.55%)
At close: Jun 26, 2026, 4:00 PM EDT
160.00
+1.80 (1.14%)
Pre-market: Jun 29, 2026, 8:41 AM EDT
Qnity Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 161.23 | 162.52 | 155.50 | 158.20 | 158.20 | -5.55% | 1,869,394 |
| Jun 25, 2026 | 166.00 | 170.00 | 159.40 | 167.49 | 167.49 | 5.52% | 1,353,569 |
| Jun 24, 2026 | 162.16 | 165.59 | 156.16 | 158.73 | 158.73 | -1.53% | 1,742,647 |
| Jun 23, 2026 | 163.98 | 167.13 | 160.08 | 161.19 | 161.19 | -8.23% | 2,402,365 |
| Jun 22, 2026 | 174.96 | 177.28 | 170.37 | 175.64 | 175.64 | 3.94% | 3,661,394 |
| Jun 18, 2026 | 160.45 | 170.07 | 159.50 | 168.98 | 168.98 | 7.82% | 5,384,432 |
| Jun 17, 2026 | 156.20 | 162.85 | 156.20 | 156.72 | 156.72 | 2.94% | 2,254,185 |
| Jun 16, 2026 | 159.44 | 160.54 | 152.17 | 152.24 | 152.24 | -5.45% | 1,362,254 |
| Jun 15, 2026 | 157.40 | 161.83 | 153.75 | 161.02 | 161.02 | 6.88% | 1,627,324 |
| Jun 12, 2026 | 148.86 | 152.49 | 147.02 | 150.65 | 150.65 | 1.03% | 1,336,810 |
| Jun 11, 2026 | 143.75 | 150.12 | 141.84 | 149.12 | 149.12 | 6.71% | 1,470,003 |
| Jun 10, 2026 | 141.67 | 146.28 | 137.60 | 139.74 | 139.74 | -3.43% | 1,910,098 |
| Jun 9, 2026 | 146.97 | 150.96 | 135.20 | 144.70 | 144.70 | 0.17% | 1,594,254 |
| Jun 8, 2026 | 146.65 | 146.81 | 141.91 | 144.45 | 144.45 | 1.69% | 1,363,774 |
| Jun 5, 2026 | 150.00 | 150.26 | 141.47 | 142.05 | 142.05 | -8.24% | 1,854,343 |
| Jun 4, 2026 | 151.43 | 156.89 | 150.10 | 154.80 | 154.80 | -0.13% | 1,254,823 |
| Jun 3, 2026 | 155.61 | 159.33 | 154.95 | 155.00 | 155.00 | -0.48% | 1,688,173 |
| Jun 2, 2026 | 153.37 | 156.64 | 152.42 | 155.74 | 155.74 | 2.51% | 1,921,673 |
| Jun 1, 2026 | 152.10 | 154.50 | 148.92 | 151.92 | 151.92 | -2.62% | 2,157,152 |
| May 29, 2026 | 159.00 | 160.95 | 154.50 | 156.00 | 156.00 | -1.81% | 2,296,888 |
| May 28, 2026 | 160.00 | 160.50 | 155.95 | 158.96 | 158.88 | -0.09% | 1,372,113 |
| May 27, 2026 | 166.51 | 167.06 | 157.00 | 159.11 | 159.03 | -3.32% | 1,703,838 |
| May 26, 2026 | 161.38 | 165.25 | 159.00 | 164.57 | 164.49 | 4.87% | 1,582,234 |
| May 22, 2026 | 155.00 | 157.74 | 153.29 | 156.93 | 156.85 | 2.73% | 1,565,186 |
| May 21, 2026 | 152.84 | 153.88 | 150.23 | 152.76 | 152.68 | -0.18% | 1,449,467 |
| May 20, 2026 | 149.09 | 154.36 | 148.00 | 153.04 | 152.96 | 5.37% | 1,544,859 |
| May 19, 2026 | 144.30 | 147.55 | 141.57 | 145.24 | 145.17 | -2.54% | 1,618,414 |
| May 18, 2026 | 157.98 | 158.01 | 145.57 | 149.03 | 148.95 | -5.22% | 2,181,139 |
| May 15, 2026 | 157.35 | 159.09 | 154.52 | 157.23 | 157.15 | -4.20% | 1,678,372 |
| May 14, 2026 | 163.60 | 165.57 | 160.89 | 164.12 | 164.04 | 1.30% | 2,162,346 |
| May 13, 2026 | 170.72 | 171.52 | 160.22 | 162.02 | 161.94 | -3.77% | 2,660,609 |
| May 12, 2026 | 161.05 | 168.52 | 153.46 | 168.36 | 168.28 | 9.87% | 4,434,383 |
| May 11, 2026 | 147.80 | 156.53 | 147.41 | 153.24 | 153.16 | 4.01% | 3,341,483 |
| May 8, 2026 | 147.78 | 149.31 | 145.56 | 147.33 | 147.26 | 2.60% | 2,008,424 |
| May 7, 2026 | 150.90 | 150.91 | 142.51 | 143.59 | 143.52 | -3.91% | 1,953,360 |
| May 6, 2026 | 148.04 | 151.36 | 145.12 | 149.44 | 149.36 | 2.03% | 1,859,883 |
| May 5, 2026 | 143.74 | 147.99 | 143.50 | 146.47 | 146.40 | 3.84% | 1,131,420 |
| May 4, 2026 | 143.26 | 143.72 | 139.81 | 141.06 | 140.99 | -1.58% | 1,196,090 |
| May 1, 2026 | 141.10 | 143.72 | 138.57 | 143.33 | 143.26 | 1.90% | 1,220,599 |
| Apr 30, 2026 | 143.08 | 144.90 | 137.35 | 140.66 | 140.59 | -0.45% | 2,510,955 |
| Apr 29, 2026 | 139.33 | 142.00 | 137.37 | 141.30 | 141.23 | 2.70% | 1,917,532 |
| Apr 28, 2026 | 138.85 | 141.17 | 135.20 | 137.59 | 137.52 | -4.35% | 1,423,263 |
| Apr 27, 2026 | 144.01 | 144.84 | 138.01 | 143.85 | 143.78 | -0.44% | 2,116,039 |
| Apr 24, 2026 | 142.88 | 146.67 | 141.43 | 144.48 | 144.41 | 3.10% | 1,602,109 |
| Apr 23, 2026 | 138.60 | 146.00 | 138.40 | 140.13 | 140.06 | 0.63% | 2,629,021 |
| Apr 22, 2026 | 137.38 | 139.79 | 136.00 | 139.25 | 139.18 | 3.26% | 1,379,208 |
| Apr 21, 2026 | 138.90 | 139.13 | 133.81 | 134.85 | 134.78 | -2.35% | 1,209,996 |
| Apr 20, 2026 | 136.25 | 138.28 | 134.99 | 138.10 | 138.03 | 1.33% | 1,032,304 |
| Apr 17, 2026 | 134.27 | 137.80 | 133.87 | 136.29 | 136.22 | 3.80% | 1,399,901 |
| Apr 16, 2026 | 130.39 | 132.23 | 129.26 | 131.30 | 131.23 | -0.37% | 1,187,983 |
| Apr 15, 2026 | 131.73 | 132.75 | 129.20 | 131.79 | 131.72 | -0.74% | 1,307,512 |
| Apr 14, 2026 | 135.69 | 136.31 | 131.75 | 132.77 | 132.70 | -1.67% | 1,264,488 |
| Apr 13, 2026 | 130.08 | 135.06 | 129.78 | 135.02 | 134.95 | 3.34% | 1,517,811 |
| Apr 10, 2026 | 131.46 | 132.21 | 130.11 | 130.65 | 130.58 | 0.59% | 1,390,536 |
| Apr 9, 2026 | 128.75 | 132.49 | 128.75 | 129.88 | 129.81 | 0.42% | 1,578,422 |
| Apr 8, 2026 | 126.50 | 131.91 | 124.62 | 129.34 | 129.27 | 8.70% | 2,251,982 |
| Apr 7, 2026 | 117.12 | 119.92 | 116.37 | 118.99 | 118.93 | 0.10% | 1,312,667 |
| Apr 6, 2026 | 117.00 | 119.05 | 115.32 | 118.87 | 118.81 | 2.01% | 1,021,517 |
| Apr 2, 2026 | 113.97 | 120.43 | 112.57 | 116.53 | 116.47 | -1.71% | 791,732 |
| Apr 1, 2026 | 115.92 | 120.82 | 115.92 | 118.56 | 118.50 | 2.76% | 1,266,313 |
| Mar 31, 2026 | 109.11 | 115.51 | 108.09 | 115.38 | 115.32 | 7.72% | 1,560,647 |
| Mar 30, 2026 | 113.79 | 113.97 | 106.17 | 107.11 | 107.06 | -4.16% | 1,858,320 |
| Mar 27, 2026 | 111.22 | 113.06 | 109.70 | 111.76 | 111.70 | -0.90% | 1,473,772 |
| Mar 26, 2026 | 117.10 | 118.97 | 112.19 | 112.78 | 112.72 | -6.22% | 1,603,163 |
| Mar 25, 2026 | 120.00 | 122.64 | 119.38 | 120.26 | 120.20 | 1.62% | 1,274,792 |
| Mar 24, 2026 | 113.71 | 119.31 | 113.71 | 118.34 | 118.28 | 2.98% | 1,711,038 |
| Mar 23, 2026 | 112.01 | 117.86 | 111.02 | 114.92 | 114.86 | 6.81% | 2,830,147 |
| Mar 20, 2026 | 111.07 | 111.95 | 106.22 | 107.59 | 107.54 | -3.89% | 5,038,759 |
| Mar 19, 2026 | 109.86 | 113.78 | 108.57 | 111.94 | 111.88 | -1.79% | 2,290,201 |
| Mar 18, 2026 | 112.54 | 116.20 | 112.40 | 113.98 | 113.92 | 0.36% | 1,307,153 |
| Mar 17, 2026 | 112.38 | 113.59 | 110.40 | 113.57 | 113.51 | 1.18% | 1,164,577 |
| Mar 16, 2026 | 111.95 | 113.22 | 109.90 | 112.25 | 112.19 | 2.93% | 1,831,143 |
| Mar 13, 2026 | 108.90 | 110.28 | 106.74 | 109.05 | 109.00 | 1.88% | 2,174,010 |
| Mar 12, 2026 | 113.50 | 113.79 | 105.41 | 107.04 | 106.99 | -7.94% | 2,623,321 |
| Mar 11, 2026 | 113.89 | 116.66 | 113.79 | 116.27 | 116.21 | 2.02% | 2,476,398 |
| Mar 10, 2026 | 113.46 | 117.16 | 112.58 | 113.97 | 113.91 | -0.25% | 1,973,283 |
| Mar 9, 2026 | 106.99 | 114.35 | 106.00 | 114.25 | 114.19 | 3.73% | 1,996,018 |
| Mar 6, 2026 | 112.06 | 115.92 | 109.27 | 110.14 | 110.08 | -4.99% | 2,299,030 |
| Mar 5, 2026 | 117.11 | 119.75 | 113.44 | 115.92 | 115.86 | -3.42% | 2,172,903 |
| Mar 4, 2026 | 118.97 | 120.64 | 116.84 | 120.03 | 119.97 | 3.37% | 2,507,742 |
| Mar 3, 2026 | 117.28 | 119.31 | 113.71 | 116.12 | 116.06 | -6.41% | 3,234,866 |
| Mar 2, 2026 | 124.43 | 126.07 | 121.29 | 124.07 | 124.01 | -2.12% | 2,131,830 |
| Feb 27, 2026 | 122.53 | 127.18 | 120.90 | 126.76 | 126.70 | 1.65% | 4,738,845 |
| Feb 26, 2026 | 139.94 | 140.60 | 117.00 | 124.78 | 124.64 | 4.10% | 8,400,001 |
| Feb 25, 2026 | 118.00 | 120.25 | 116.57 | 119.86 | 119.72 | 2.63% | 4,119,513 |
| Feb 24, 2026 | 112.39 | 117.91 | 112.39 | 116.79 | 116.66 | 4.67% | 2,421,603 |
| Feb 23, 2026 | 112.75 | 113.74 | 110.10 | 111.58 | 111.45 | -1.66% | 2,343,689 |
| Feb 20, 2026 | 111.67 | 116.20 | 111.24 | 113.46 | 113.33 | 0.53% | 2,209,464 |
| Feb 19, 2026 | 114.61 | 115.10 | 110.54 | 112.86 | 112.73 | -2.07% | 1,656,483 |
| Feb 18, 2026 | 111.84 | 117.15 | 111.65 | 115.25 | 115.12 | 2.96% | 3,416,739 |
| Feb 17, 2026 | 110.93 | 113.22 | 108.08 | 111.94 | 111.81 | 0.22% | 1,940,480 |
| Feb 13, 2026 | 109.04 | 113.88 | 108.07 | 111.69 | 111.56 | 2.90% | 2,743,943 |
| Feb 12, 2026 | 115.47 | 117.69 | 107.57 | 108.54 | 108.42 | -5.21% | 2,665,687 |
| Feb 11, 2026 | 110.62 | 114.88 | 109.06 | 114.51 | 114.38 | 4.77% | 3,003,469 |
| Feb 10, 2026 | 108.26 | 112.41 | 107.35 | 109.30 | 109.17 | 3.90% | 4,257,628 |
| Feb 9, 2026 | 98.51 | 106.29 | 97.63 | 105.20 | 105.08 | 7.11% | 2,784,215 |
| Feb 6, 2026 | 94.99 | 99.79 | 94.00 | 98.22 | 98.11 | 5.87% | 1,739,526 |
| Feb 5, 2026 | 94.57 | 97.00 | 92.67 | 92.77 | 92.66 | -2.87% | 1,515,042 |
| Feb 4, 2026 | 100.05 | 100.92 | 92.85 | 95.51 | 95.40 | -4.38% | 2,481,610 |
| Feb 3, 2026 | 100.30 | 102.44 | 97.51 | 99.88 | 99.77 | -0.78% | 2,412,597 |