Qnity Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	83.41	83.85	81.82	82.04	82.04	-1.70%	1,975,563
Dec 4, 2025	80.00	83.57	79.81	83.46	83.46	3.96%	1,825,046
Dec 3, 2025	79.97	81.05	78.90	80.28	80.28	0.66%	1,243,810
Dec 2, 2025	78.17	80.49	77.97	79.75	79.75	2.77%	2,182,033
Dec 1, 2025	79.00	81.09	77.42	77.60	77.60	-4.30%	1,620,977
Nov 28, 2025	79.28	81.25	79.28	81.09	81.09	2.35%	846,409
Nov 26, 2025	77.95	80.74	77.00	79.23	79.17	1.56%	2,235,053
Nov 25, 2025	73.00	79.06	72.94	78.01	77.95	6.08%	3,033,463
Nov 24, 2025	76.34	76.74	72.81	73.54	73.48	-2.98%	5,002,063
Nov 21, 2025	74.97	77.94	73.22	75.80	75.74	1.20%	2,736,147
Nov 20, 2025	82.01	83.50	74.50	74.90	74.84	-5.93%	3,072,505
Nov 19, 2025	79.13	80.31	75.72	79.62	79.56	0.81%	3,325,417
Nov 18, 2025	79.50	82.03	78.01	78.98	78.92	-3.04%	3,116,936
Nov 17, 2025	81.63	84.10	79.20	81.46	81.40	-2.42%	2,504,885
Nov 14, 2025	84.15	87.05	81.62	83.48	83.42	-2.82%	2,466,317
Nov 13, 2025	91.50	91.75	84.82	85.90	85.83	-6.59%	3,926,142
Nov 12, 2025	96.67	96.67	91.25	91.96	91.89	-4.73%	2,740,675
Nov 11, 2025	98.45	102.15	95.50	96.53	96.46	-0.07%	2,492,584
Nov 10, 2025	94.93	99.39	93.60	96.60	96.53	4.65%	3,220,414
Nov 7, 2025	92.16	95.00	88.68	92.31	92.24	-1.09%	3,282,809
Nov 6, 2025	100.00	101.15	93.33	93.33	93.26	-6.34%	4,096,204
Nov 5, 2025	105.01	105.40	93.38	99.65	99.57	-1.25%	7,108,485
Nov 4, 2025	99.50	104.00	97.80	100.91	100.83	4.03%	6,091,259
Nov 3, 2025	98.00	100.54	95.00	97.00	96.93	2.11%	10,626,224
Oct 31, 2025	95.00	95.98	91.40	95.00	94.93	1.71%	282,542
Oct 30, 2025	94.10	94.98	91.68	93.40	93.33	-0.68%	122,575
Oct 29, 2025	94.50	96.89	92.12	94.04	93.97	-0.74%	91,682
Oct 28, 2025	99.01	103.50	93.01	94.74	94.67	-0.59%	172,557