Qnity Electronics, Inc. Common Stock (Q)

Last Price116.12

Change-7.95 (-6.41%)

NYSE · Last Trade: Mar 3rd, 6:00 PM EST

Historical Prices For Qnity Electronics, Inc. Common Stock (Q)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	117.28	119.31	113.71	116.12	3,233,772	116.12
3/02/2026	124.43	126.07	121.29	124.07	2,126,634	124.07
2/27/2026	122.53	127.18	120.90	126.76	4,738,849	126.76
2/26/2026	139.94	140.60	117.00	124.78	8,393,365	124.70
2/25/2026	118.00	120.25	116.56	119.86	4,116,204	119.78
2/24/2026	112.39	117.91	112.39	116.79	2,420,713	116.72
2/23/2026	112.75	113.74	110.10	111.58	2,343,038	111.51
2/20/2026	111.67	116.20	111.24	113.46	2,209,465	113.39
2/19/2026	114.61	115.10	110.54	112.86	1,655,920	112.79
2/18/2026	111.84	117.15	111.65	115.25	3,414,390	115.18
2/17/2026	110.93	113.22	108.08	111.94	1,940,220	111.87
2/13/2026	109.04	113.88	108.07	111.69	2,743,943	111.62
2/12/2026	115.47	117.69	107.57	108.54	2,664,430	108.47
2/11/2026	110.62	114.88	109.06	114.51	3,001,110	114.44
2/10/2026	108.26	112.41	107.35	109.30	4,255,473	109.23
2/09/2026	98.51	106.29	97.63	105.20	2,782,733	105.13
2/06/2026	94.99	99.79	94.00	98.22	1,739,527	98.16
2/05/2026	94.57	97.00	92.67	92.77	1,514,654	92.71
2/04/2026	100.05	100.92	92.85	95.51	2,480,128	95.45
2/03/2026	100.30	102.44	97.51	99.88	2,410,310	99.82
2/02/2026	96.23	100.83	95.90	100.67	1,997,438	100.61
1/30/2026	98.89	99.89	96.01	96.18	2,547,985	96.12
1/29/2026	102.68	103.00	96.42	99.91	1,573,717	99.85
1/28/2026	100.94	103.10	99.25	102.43	2,381,821	102.36
1/27/2026	97.79	100.61	97.79	99.45	1,286,081	99.39
1/26/2026	96.32	99.33	95.24	96.74	1,792,816	96.68
1/23/2026	97.50	98.00	94.96	96.11	2,288,901	96.05
1/22/2026	106.00	107.84	97.90	98.76	3,650,505	98.70
1/21/2026	96.62	103.87	95.34	102.70	4,157,466	102.63
1/20/2026	93.97	97.63	93.12	95.13	1,718,318	95.07
1/16/2026	94.17	100.13	93.95	97.25	4,156,659	97.19
1/15/2026	93.64	97.84	92.89	93.12	4,533,563	93.06
1/14/2026	88.45	89.94	85.67	89.88	1,266,419	89.82
1/13/2026	91.09	92.04	88.93	89.67	2,735,422	89.61
1/12/2026	89.95	92.95	89.34	90.91	2,865,348	90.85
1/09/2026	90.17	91.89	88.84	90.31	2,141,694	90.25
1/08/2026	89.91	90.74	88.33	89.50	2,336,801	89.44
1/07/2026	92.00	92.94	89.34	90.31	1,655,412	90.25
1/06/2026	85.21	91.91	85.00	91.14	2,103,390	91.08
1/05/2026	85.00	86.87	84.98	85.11	1,269,464	85.06
1/02/2026	81.69	86.32	81.61	84.98	1,221,100	84.93
12/31/2025	84.09	84.09	81.56	81.65	1,098,049	81.60
12/30/2025	84.11	85.00	83.48	84.01	1,142,761	83.96
12/29/2025	84.00	84.38	83.00	83.59	1,117,670	83.54
12/26/2025	83.63	84.43	83.47	84.21	851,169	84.16
12/24/2025	83.37	83.64	82.71	83.37	637,046	83.32
12/23/2025	81.54	83.26	81.13	83.17	1,244,116	83.12
12/22/2025	80.96	82.73	80.55	81.89	1,723,315	81.84
12/19/2025	79.37	80.00	77.18	79.70	6,553,348	79.65
12/18/2025	78.32	80.69	77.76	79.03	2,554,666	78.98
12/17/2025	78.93	78.98	75.67	76.26	2,017,132	76.21
12/16/2025	76.50	79.13	76.14	78.50	2,970,890	78.45
12/15/2025	79.65	80.72	75.66	76.63	2,338,292	76.58
12/12/2025	84.38	84.59	78.35	78.94	2,778,684	78.89
12/11/2025	85.76	86.24	83.51	84.80	2,565,888	84.75
12/10/2025	83.79	87.95	82.73	86.20	2,396,489	86.14
12/09/2025	84.00	85.23	83.72	85.09	1,404,924	85.04
12/08/2025	81.95	84.69	81.82	84.30	1,652,832	84.25
12/05/2025	83.41	83.85	81.82	82.04	1,980,351	81.99
12/04/2025	80.00	83.57	79.81	83.46	1,826,163	83.41