NYSE : Q
Qnity Electronics, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 122.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 25.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Qnity Electronics, Inc. (Q) closed at 116.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 116.66 | 120.25 | 114.09 | 116.67 | 2,760,263 | -4.88% |
| 2026-10-29 | 122.5 | 124.91 | 120.68 | 122.66 | 2,329,498 | -0.11% |
| 2026-10-28 | 121.27 | 122.94 | 119.26 | 122.79 | 1,735,712 | +3.40% |
| 2026-10-27 | 115.92 | 118.98 | 115.29 | 118.75 | 1,246,919 | +4.10% |
| 2026-10-26 | 110.32 | 114.49 | 110 | 114.07 | 1,988,803 | +3.86% |
| 2026-10-23 | 108 | 110.265 | 105.005 | 109.83 | 1,898,033 | +0.97% |
| 2026-10-22 | 116 | 116.75 | 108.1 | 108.78 | 2,938,316 | -9.48% |
| 2026-10-21 | 121.5 | 121.8 | 119.158 | 120.17 | 1,560,185 | +1.52% |
| 2026-10-20 | 118.22 | 120.22 | 115.31 | 118.37 | 1,416,974 | -0.57% |
| 2026-10-19 | 119.61 | 120.9 | 118.2 | 119.05 | 1,492,062 | +3.19% |
| 2026-10-16 | 117.49 | 119.42 | 115.1 | 115.37 | 1,750,698 | -3.54% |
| 2026-10-15 | 117.2 | 120.088 | 115.49 | 119.61 | 1,612,070 | -1.65% |
| 2026-10-14 | 122.22 | 125.264 | 118.82 | 121.62 | 1,953,234 | -1.04% |
| 2026-10-13 | 120.82 | 123.1 | 119.53 | 122.9 | 1,883,664 | -0.25% |
| 2026-10-12 | 125.4 | 125.4 | 121.675 | 123.21 | 1,377,087 | -2.68% |
| 2026-10-09 | 128.25 | 129.485 | 124.61 | 126.6 | 1,285,218 | -0.06% |
| 2026-10-08 | 127.5 | 131.29 | 125.27 | 126.68 | 1,498,375 | -2.34% |
| 2026-10-07 | 130.72 | 131.4 | 127.92 | 129.72 | 970,555 | -2.93% |
| 2026-10-06 | 132.5 | 133.66 | 130.49 | 133.63 | 1,325,667 | +1.60% |
| 2026-10-05 | 133.87 | 133.87 | 130.03 | 131.53 | 1,901,165 | +0.04% |
| 2026-10-02 | 131.67 | 132.41 | 130 | 131.48 | 1,156,781 | +2.36% |
| 2026-10-01 | 125.03 | 128.5 | 123.441 | 128.45 | 1,302,958 | +2.16% |
| 2026-09-30 | 126.38 | 126.96 | 124.24 | 125.74 | 1,448,592 | +0.10% |
| 2026-09-29 | 126.81 | 127.77 | 124.84 | 125.61 | 718,372 | +0.56% |
| 2026-09-28 | 124.68 | 126.5 | 122.22 | 124.91 | 1,185,873 | +0.18% |
| 2026-09-25 | 122.58 | 125.39 | 121.8 | 124.69 | 815,713 | +1.95% |
| 2026-09-24 | 122.03 | 123.45 | 120.05 | 122.31 | 1,488,440 | -1.76% |
| 2026-09-23 | 124.51 | 126.55 | 122.702 | 124.5 | 902,271 | -0.29% |
| 2026-09-22 | 121 | 126.21 | 120.44 | 124.86 | 1,842,477 | +2.50% |
| 2026-09-21 | 121.9 | 122.54 | 119.6 | 121.82 | 1,316,159 | +1.47% |
| 2026-09-18 | 118.08 | 120.72 | 118.08 | 120.05 | 3,854,502 | +2.49% |
| 2026-09-17 | 117.8 | 119.23 | 116.2 | 117.13 | 1,163,867 | +1.98% |
| 2026-09-16 | 116.99 | 118.07 | 113.525 | 114.86 | 1,429,024 | +0.24% |
| 2026-09-15 | 119.15 | 120 | 111.75 | 114.59 | 2,514,778 | -2.25% |
| 2026-09-14 | 119.33 | 122.345 | 116.35 | 117.23 | 1,588,645 | -7.25% |
| 2026-09-11 | 125.87 | 127.16 | 124.725 | 126.4 | 865,463 | +2.50% |
| 2026-09-10 | 122.94 | 125.77 | 121.51 | 123.32 | 1,643,258 | -1.71% |
| 2026-09-09 | 122 | 126.63 | 121.25 | 125.47 | 1,245,322 | +1.78% |
| 2026-09-08 | 122.02 | 124.59 | 120.391 | 123.28 | 1,383,412 | +2.33% |
| 2026-09-04 | 120 | 122.395 | 119.635 | 120.47 | 1,310,155 | +1.69% |
| 2026-09-03 | 117.65 | 119.12 | 114.39 | 118.47 | 1,537,206 | +0.66% |
| 2026-09-02 | 116.58 | 118.77 | 114.75 | 117.69 | 2,101,839 | +1.90% |
| 2026-09-01 | 117.65 | 118.47 | 113.33 | 115.49 | 2,794,697 | -3.30% |
| 2026-08-31 | 120.25 | 121.99 | 118.86 | 119.43 | 1,946,620 | -0.62% |
| 2026-08-28 | 125.68 | 125.995 | 119.501 | 120.26 | 2,005,376 | -4.82% |
| 2026-08-27 | 128.15 | 129.21 | 125.5 | 126.35 | 1,130,541 | +0.12% |
| 2026-08-26 | 127.12 | 127.924 | 125.14 | 126.2 | 1,456,350 | -0.33% |
| 2026-08-25 | 129.04 | 129.5 | 125.81 | 126.62 | 945,105 | +0.30% |
| 2026-08-24 | 126.74 | 126.81 | 122.47 | 126.24 | 1,614,929 | -2.05% |
| 2026-08-21 | 133.26 | 134.17 | 128.71 | 128.88 | 1,734,888 | -3.48% |
| 2026-08-20 | 125.98 | 134.395 | 125.312 | 133.52 | 4,292,129 | +5.93% |
| 2026-08-19 | 135.72 | 136.07 | 125.71 | 126.04 | 1,925,434 | -5.64% |
| 2026-08-18 | 136 | 137.66 | 131.905 | 133.58 | 1,290,428 | -5.10% |
| 2026-08-17 | 143.66 | 144.92 | 139.94 | 140.76 | 1,361,215 | -1.08% |
| 2026-08-14 | 142.55 | 144.08 | 140 | 142.3 | 783,373 | -0.20% |
| 2026-08-13 | 143.87 | 146.67 | 142 | 142.59 | 1,595,783 | +0.36% |
| 2026-08-12 | 142.34 | 143.99 | 141.11 | 142.08 | 1,498,979 | +2.78% |
| 2026-08-11 | 135.2 | 140.83 | 134.645 | 138.24 | 1,368,244 | +2.88% |
| 2026-08-10 | 139.18 | 139.99 | 134.15 | 134.37 | 1,175,429 | -2.63% |
| 2026-08-07 | 136.46 | 138.97 | 135.71 | 138 | 1,312,056 | +3.47% |
| 2026-08-06 | 134.47 | 138 | 130.43 | 133.37 | 1,584,394 | -1.67% |
| 2026-08-05 | 140.16 | 141.145 | 135.11 | 135.64 | 2,033,836 | -4.26% |
| 2026-08-04 | 141.035 | 146.08 | 137 | 141.67 | 3,113,862 | +6.28% |
| 2026-08-03 | 128.86 | 135.18 | 128.71 | 133.3 | 2,641,605 | +1.62% |
| 2026-07-31 | 135.36 | 137.73 | 128.76 | 131.18 | 1,704,286 | +0.51% |
| 2026-07-30 | 129.49 | 134.66 | 129.04 | 130.52 | 3,336,940 | +5.78% |
| 2026-07-29 | 127.55 | 129.14 | 122.67 | 123.39 | 3,296,644 | -3.52% |
| 2026-07-28 | 127.18 | 128.88 | 123.72 | 127.89 | 3,077,618 | -3.82% |
| 2026-07-27 | 136 | 136.07 | 128.67 | 132.97 | 1,640,805 | -1.55% |
| 2026-07-24 | 137.5 | 139.71 | 134.09 | 135.06 | 1,627,970 | -2.60% |
| 2026-07-23 | 137.02 | 140.248 | 135.89 | 138.66 | 1,040,615 | -0.06% |
| 2026-07-22 | 136.15 | 140.63 | 136.15 | 138.74 | 1,033,030 | -0.03% |
| 2026-07-21 | 138.92 | 140.09 | 136.5 | 138.78 | 1,265,289 | +3.12% |
| 2026-07-20 | 138.61 | 139.8 | 134.26 | 134.58 | 1,171,252 | -1.30% |
| 2026-07-17 | 130.45 | 139.87 | 129.085 | 136.35 | 2,235,439 | +0.65% |
| 2026-07-16 | 136.845 | 138.655 | 134.1 | 135.47 | 2,299,534 | -3.39% |
| 2026-07-15 | 143.62 | 145.82 | 133.51 | 140.23 | 1,729,037 | -1.02% |
| 2026-07-14 | 145.8 | 147.88 | 140.01 | 141.67 | 1,567,694 | +0.49% |
| 2026-07-13 | 140.71 | 143.6 | 138.752 | 140.98 | 1,607,444 | -1.96% |
| 2026-07-10 | 141.19 | 145.36 | 139.7 | 143.8 | 1,232,294 | +0.24% |
| 2026-07-09 | 149.1 | 150.557 | 143.03 | 143.46 | 1,565,686 | +0.91% |
| 2026-07-08 | 139.74 | 144.49 | 137.9 | 142.17 | 1,932,136 | +1.16% |
| 2026-07-07 | 140.17 | 142.75 | 134.67 | 140.54 | 2,525,933 | -4.19% |
| 2026-07-06 | 147.99 | 152.89 | 145.54 | 146.68 | 1,946,168 | +3.48% |
| 2026-07-02 | 153.74 | 156.6 | 139.39 | 141.75 | 2,817,807 | -7.58% |
| 2026-07-01 | 158.85 | 162.69 | 152.97 | 153.37 | 1,576,122 | -6.09% |
| 2026-06-30 | 158.05 | 165.23 | 158 | 163.31 | 2,567,303 | +3.21% |
| 2026-06-29 | 158 | 161.445 | 149.29 | 158.23 | 3,860,397 | +0.02% |
| 2026-06-26 | 161.23 | 162.52 | 155.5 | 158.2 | 1,913,377 | -5.55% |
| 2026-06-25 | 166 | 170 | 159.4 | 167.49 | 1,356,844 | +5.52% |
| 2026-06-24 | 162.16 | 165.59 | 156.16 | 158.73 | 1,780,862 | -1.53% |
| 2026-06-23 | 163.98 | 167.13 | 160.078 | 161.19 | 2,416,711 | -8.23% |
| 2026-06-22 | 174.96 | 177.28 | 170.37 | 175.64 | 4,092,768 | +3.94% |
| 2026-06-18 | 160.45 | 170.07 | 159.5 | 168.98 | 5,672,908 | +7.82% |
| 2026-06-17 | 156.2 | 162.85 | 156.2 | 156.72 | 2,258,377 | +2.94% |
| 2026-06-16 | 159.44 | 160.54 | 152.17 | 152.24 | 1,364,637 | -5.45% |
| 2026-06-15 | 157.4 | 161.83 | 153.75 | 161.02 | 1,637,494 | +6.88% |
| 2026-06-12 | 148.86 | 152.49 | 147.02 | 150.65 | 1,350,830 | +1.03% |
| 2026-06-11 | 143.75 | 150.12 | 141.84 | 149.12 | 1,484,050 | +6.71% |
| 2026-06-10 | 141.67 | 146.275 | 137.6 | 139.74 | 1,918,836 | -3.43% |
| 2026-06-09 | 146.97 | 150.96 | 135.2 | 144.7 | 1,677,482 | +0.17% |
| 2026-06-08 | 146.65 | 146.81 | 141.91 | 144.45 | 1,376,299 | +1.69% |
| 2026-06-05 | 150 | 150.255 | 141.47 | 142.05 | 1,862,958 | -8.24% |
| 2026-06-04 | 151.43 | 156.89 | 150.1 | 154.8 | 1,256,143 | -0.13% |
| 2026-06-03 | 155.61 | 159.33 | 154.95 | 155 | 1,730,996 | -0.48% |
| 2026-06-02 | 153.37 | 156.64 | 152.42 | 155.74 | 2,460,697 | +2.51% |
| 2026-06-01 | 152.1 | 154.5 | 148.92 | 151.92 | 2,210,418 | -2.62% |
| 2026-05-29 | 159 | 160.95 | 154.5 | 156 | 2,501,433 | -1.81% |
| 2026-05-28 | 160 | 160.5 | 155.95 | 158.96 | 1,397,789 | -0.09% |
| 2026-05-27 | 166.51 | 167.06 | 157 | 159.11 | 1,703,838 | -3.32% |
| 2026-05-26 | 161.38 | 165.25 | 159.003 | 164.57 | 1,582,234 | +4.87% |
| 2026-05-22 | 155 | 157.74 | 153.29 | 156.93 | 1,565,186 | +2.73% |
| 2026-05-21 | 152.84 | 153.88 | 150.227 | 152.76 | 1,449,467 | -0.18% |
| 2026-05-20 | 149.09 | 154.36 | 148 | 153.04 | 1,544,859 | +5.37% |
| 2026-05-19 | 144.3 | 147.551 | 141.57 | 145.24 | 1,618,414 | -2.54% |
| 2026-05-18 | 157.98 | 158.01 | 145.57 | 149.03 | 2,181,139 | -5.22% |
| 2026-05-15 | 157.35 | 159.09 | 154.52 | 157.23 | 1,678,372 | -4.20% |
| 2026-05-14 | 163.6 | 165.565 | 160.89 | 164.12 | 2,162,346 | +1.30% |
| 2026-05-13 | 170.72 | 171.52 | 160.22 | 162.02 | 2,660,609 | -3.77% |
| 2026-05-12 | 161.05 | 168.52 | 153.46 | 168.36 | 4,434,383 | +9.87% |