Qnity Electronics, Inc. Q
118.36 USD -4.33 (-3.53%)
Regular-session close
118.36 0.00 0.00%
After hours · Nov 13, 4:22 PM ET
115.94 Day range 122.59
73.54 52-week range 175.64
- YTD
- +44.96%
- 1 year
- +37.79%
Q price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 121.24 | 122.59 | 115.94 | 118.36 | -4.33 | -3.53% | 2,080,596 |
| Nov 12, 2026 | 122.92 | 127.28 | 122.15 | 122.69 | -3.88 | -3.07% | 2,372,800 |
| Nov 11, 2026 | 129.37 | 130.01 | 124.27 | 126.57 | +2.93 | +2.37% | 2,427,200 |
| Nov 10, 2026 | 123.66 | 126.05 | 120.62 | 123.64 | -1.45 | -1.16% | 2,728,800 |
| Nov 9, 2026 | 119.60 | 126.35 | 118.00 | 125.09 | +8.09 | +6.91% | 2,638,200 |
| Nov 6, 2026 | 117.80 | 117.91 | 113.01 | 117.00 | +6.96 | +6.32% | 2,531,500 |
| Nov 5, 2026 | 112.84 | 116.80 | 108.50 | 110.04 | -8.74 | -7.36% | 3,380,000 |
| Nov 4, 2026 | 120.00 | 120.04 | 112.50 | 118.78 | -0.11 | -0.09% | 3,277,100 |
| Nov 3, 2026 | 118.60 | 122.74 | 117.22 | 118.89 | +3.52 | +3.05% | 2,455,500 |
| Nov 2, 2026 | 118.72 | 120.92 | 115.23 | 115.37 | -1.30 | -1.11% | 2,349,600 |
| Oct 30, 2026 | 116.66 | 120.25 | 114.09 | 116.67 | -5.99 | -4.88% | 2,759,900 |
| Oct 29, 2026 | 122.50 | 124.91 | 120.68 | 122.66 | -0.13 | -0.11% | 2,326,400 |
| Oct 28, 2026 | 121.27 | 122.94 | 119.26 | 122.79 | +4.04 | +3.40% | 1,735,000 |
| Oct 27, 2026 | 115.92 | 118.98 | 115.29 | 118.75 | +4.68 | +4.10% | 1,245,700 |
| Oct 26, 2026 | 110.32 | 114.49 | 110.00 | 114.07 | +4.24 | +3.86% | 1,988,700 |
| Oct 23, 2026 | 108.00 | 110.26 | 105.00 | 109.83 | +1.05 | +0.97% | 1,897,800 |
| Oct 22, 2026 | 116.00 | 116.75 | 108.10 | 108.78 | -11.39 | -9.48% | 2,936,200 |
| Oct 21, 2026 | 121.50 | 121.80 | 119.16 | 120.17 | +1.80 | +1.52% | 1,558,200 |
| Oct 20, 2026 | 118.22 | 120.22 | 115.31 | 118.37 | -0.68 | -0.57% | 1,416,600 |
| Oct 19, 2026 | 119.61 | 120.90 | 118.20 | 119.05 | +3.68 | +3.19% | 1,492,000 |
| Oct 16, 2026 | 117.49 | 119.42 | 115.10 | 115.37 | -4.24 | -3.54% | 1,803,500 |
| Oct 15, 2026 | 117.20 | 120.09 | 115.49 | 119.61 | -2.01 | -1.65% | 1,615,400 |
| Oct 14, 2026 | 122.22 | 125.26 | 118.82 | 121.62 | -1.28 | -1.04% | 1,971,600 |
| Oct 13, 2026 | 120.82 | 123.10 | 119.53 | 122.90 | -0.31 | -0.25% | 1,926,600 |
| Oct 12, 2026 | 125.40 | 125.40 | 121.68 | 123.21 | -3.39 | -2.68% | 1,393,900 |
| Oct 9, 2026 | 128.25 | 129.49 | 124.61 | 126.60 | -0.08 | -0.06% | 1,285,500 |
| Oct 8, 2026 | 127.50 | 131.29 | 125.27 | 126.68 | -3.04 | -2.34% | 1,501,300 |
| Oct 7, 2026 | 130.72 | 131.40 | 127.92 | 129.72 | -3.91 | -2.93% | 971,000 |
| Oct 6, 2026 | 132.50 | 133.66 | 130.49 | 133.63 | +2.10 | +1.60% | 1,326,200 |
| Oct 5, 2026 | 133.87 | 133.87 | 130.03 | 131.53 | +0.05 | +0.04% | 1,901,800 |
| Oct 2, 2026 | 131.67 | 132.41 | 130.00 | 131.48 | +3.03 | +2.36% | 1,164,400 |
| Oct 1, 2026 | 125.03 | 128.50 | 123.44 | 128.45 | +2.71 | +2.16% | 1,303,400 |
| Sep 30, 2026 | 126.38 | 126.96 | 124.24 | 125.74 | +0.13 | +0.10% | 1,506,300 |
| Sep 29, 2026 | 126.81 | 127.77 | 124.84 | 125.61 | +0.70 | +0.56% | 718,400 |
| Sep 28, 2026 | 124.68 | 126.50 | 122.22 | 124.91 | +0.22 | +0.18% | 1,186,100 |
| Sep 25, 2026 | 122.58 | 125.39 | 121.80 | 124.69 | +2.38 | +1.95% | 829,800 |
| Sep 24, 2026 | 122.03 | 123.45 | 120.05 | 122.31 | -2.19 | -1.76% | 1,489,000 |
| Sep 23, 2026 | 124.51 | 126.55 | 122.70 | 124.50 | -0.36 | -0.29% | 914,700 |
| Sep 22, 2026 | 121.00 | 126.21 | 120.44 | 124.86 | +3.04 | +2.50% | 1,980,300 |
| Sep 21, 2026 | 121.90 | 122.54 | 119.60 | 121.82 | +1.77 | +1.47% | 1,619,800 |
| Sep 18, 2026 | 118.08 | 120.72 | 118.08 | 120.05 | +2.92 | +2.49% | 3,906,700 |
| Sep 17, 2026 | 117.80 | 119.23 | 116.20 | 117.13 | +2.27 | +1.98% | 1,164,500 |
| Sep 16, 2026 | 116.99 | 118.07 | 113.53 | 114.86 | +0.27 | +0.24% | 1,429,300 |
| Sep 15, 2026 | 119.15 | 120.00 | 111.75 | 114.59 | -2.64 | -2.25% | 2,515,300 |
| Sep 14, 2026 | 119.33 | 122.35 | 116.35 | 117.23 | -9.17 | -7.25% | 1,589,100 |
| Sep 11, 2026 | 125.87 | 127.16 | 124.72 | 126.40 | +3.08 | +2.50% | 865,500 |
| Sep 10, 2026 | 122.94 | 125.77 | 121.51 | 123.32 | -2.15 | -1.71% | 1,644,300 |
| Sep 9, 2026 | 122.00 | 126.63 | 121.25 | 125.47 | +2.19 | +1.78% | 1,256,300 |
| Sep 8, 2026 | 122.02 | 124.59 | 120.39 | 123.28 | +2.81 | +2.33% | 1,397,400 |
| Sep 4, 2026 | 120.00 | 122.39 | 119.64 | 120.47 | +2.00 | +1.69% | 1,310,100 |
| Sep 3, 2026 | 117.65 | 119.12 | 114.39 | 118.47 | +0.78 | +0.66% | 1,537,100 |
| Sep 2, 2026 | 116.58 | 118.77 | 114.75 | 117.69 | +2.20 | +1.90% | 2,101,600 |
| Sep 1, 2026 | 117.65 | 118.47 | 113.33 | 115.49 | -3.94 | -3.30% | 2,794,000 |
| Aug 31, 2026 | 120.25 | 121.99 | 118.86 | 119.43 | -0.83 | -0.69% | 1,946,300 |
| Aug 28, 2026 | 125.68 | 126.00 | 119.50 | 120.26 | -6.09 | -4.82% | 2,004,900 |
| Aug 27, 2026 | 128.15 | 129.21 | 125.50 | 126.35 | +0.15 | +0.12% | 1,130,100 |
| Aug 26, 2026 | 127.12 | 127.92 | 125.14 | 126.20 | -0.42 | -0.33% | 1,455,200 |
| Aug 25, 2026 | 129.04 | 129.50 | 125.81 | 126.62 | +0.38 | +0.30% | 944,900 |
| Aug 24, 2026 | 126.74 | 126.81 | 122.47 | 126.24 | -2.64 | -2.05% | 1,614,600 |
| Aug 21, 2026 | 133.26 | 134.17 | 128.71 | 128.88 | -4.64 | -3.48% | 1,734,600 |
| Aug 20, 2026 | 125.98 | 134.40 | 125.31 | 133.52 | +7.48 | +5.93% | 4,291,900 |
| Aug 19, 2026 | 135.72 | 136.07 | 125.71 | 126.04 | -7.54 | -5.64% | 1,925,200 |
| Aug 18, 2026 | 136.00 | 137.66 | 131.90 | 133.58 | -7.18 | -5.10% | 1,290,100 |
| Aug 17, 2026 | 143.66 | 144.92 | 139.94 | 140.76 | -1.54 | -1.08% | 1,361,100 |
| Aug 14, 2026 | 142.55 | 144.08 | 140.00 | 142.30 | -0.29 | -0.20% | 783,400 |
65 days, newest first. Daily bars as drawn on the Q chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.