Skip to main content
Q logo

Qnity Electronics, Inc.

QNYSETechnologySemiconductor Equipment & Materials

$114.07Today:- (-)

As of Oct 26, 2026 close

Market cap
$23.99B
P/E (TTM)
40.94
Forward P/E
35.50
Dividend yield
0.28%
52-week range
$70.50$177.28
Volume (live)
-
Avg. volume (3M)
1.60M

Qnity Electronics (Q) Historical Stock Prices

Analyze Qnity Electronics (Q) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Qnity Electronics (Q) Interactive Price Chart

Interactive historical price chart showing Qnity Electronics stock price movements and trends across multiple time periods.

Loading chart...

Q Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
Q historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026110.32114.49110.00114.07114.072.12M
Oct 23, 2026108.00110.27105.00109.83109.831.90M
Oct 22, 2026116.00116.75108.10108.78108.782.94M
Oct 21, 2026121.50121.80119.16120.17120.171.56M
Oct 20, 2026118.22120.22115.31118.37118.371.42M
Oct 19, 2026119.61120.90118.20119.05119.051.49M
Oct 16, 2026117.49119.42115.10115.37115.371.75M
Oct 15, 2026117.20120.09115.49119.61119.611.61M
Oct 14, 2026122.22125.26118.82121.62121.621.95M
Oct 13, 2026120.82123.10119.53122.90122.901.88M
Oct 12, 2026125.40125.40121.67123.21123.211.38M
Oct 9, 2026128.25129.49124.61126.60126.601.29M
Oct 8, 2026127.50131.29125.27126.68126.681.50M
Oct 7, 2026130.72131.40127.92129.72129.72970.55K
Oct 6, 2026132.50133.66130.49133.63133.631.33M
Oct 5, 2026133.87133.87130.03131.53131.531.90M
Oct 2, 2026131.67132.41130.00131.48131.481.16M
Oct 1, 2026125.03128.50123.44128.45128.451.30M
Sep 30, 2026126.38126.96124.24125.74125.741.45M
Sep 29, 2026126.81127.77124.84125.61125.61718.37K
Sep 28, 2026124.68126.50122.22124.91124.911.19M
Sep 25, 2026122.58125.39121.80124.69124.69815.71K
Sep 24, 2026122.03123.45120.05122.31122.311.49M
Sep 23, 2026124.51126.55122.70124.50124.50902.27K
Sep 22, 2026121.00126.21120.44124.86124.861.84M
Sep 21, 2026121.90122.54119.60121.82121.821.32M
Sep 18, 2026118.08120.72118.08120.05120.053.85M
Sep 17, 2026117.80119.23116.20117.13117.131.16M
Sep 16, 2026116.99118.07113.53114.86114.861.43M
Sep 15, 2026119.15120.00111.75114.59114.592.51M
Sep 14, 2026119.33122.34116.35117.23117.231.59M
Sep 11, 2026125.87127.16124.72126.40126.40865.46K
Sep 10, 2026122.94125.77121.51123.32123.321.64M
Sep 9, 2026122.00126.63121.25125.47125.471.25M
Sep 8, 2026122.02124.59120.39123.28123.281.38M
Sep 4, 2026120.00122.39119.64120.47120.471.31M
Sep 3, 2026117.65119.12114.39118.47118.471.54M
Sep 2, 2026116.58118.77114.75117.69117.692.10M
Sep 1, 2026117.65118.47113.33115.49115.492.79M
Aug 31, 2026120.25121.99118.86119.43119.431.95M
Aug 28, 2026125.68126.00119.50120.26120.182.01M
Aug 27, 2026128.15129.21125.50126.35126.271.13M
Aug 26, 2026127.12127.92125.14126.20126.121.46M
Aug 25, 2026129.04129.50125.81126.62126.54945.11K
Aug 24, 2026126.74126.81122.47126.24126.161.61M
Aug 21, 2026133.26134.17128.71128.88128.791.73M
Aug 20, 2026125.98134.40125.31133.52133.434.29M
Aug 19, 2026135.72136.07125.71126.04125.961.93M
Aug 18, 2026136.00137.66131.91133.58133.491.29M
Aug 17, 2026143.66144.92139.94140.76140.671.36M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.