5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
+7.53%
3 MONTH PERFORMANCE
-23.71%
6 MONTH PERFORMANCE
-3.73%
YEAR-TO-DATE PERFORMANCE
-5.58%
1 YEAR PERFORMANCE
+29.82%
Quaker Houghton Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $138.40 | $140.10 (1.23%) | $141.80 | $136.55 | 141.60 K | $2.43 B |
| 05/04/2026 | $140.40 | $137.41 (-2.13%) | $140.97 | $133.20 | 225.90 K | $2.38 B |
| 05/01/2026 | $140.47 | $142.43 (1.4%) | $145.41 | $135.80 | 405.51 K | $2.47 B |
| 04/30/2026 | $134.37 | $135.89 (1.13%) | $137.54 | $131.35 | 243.93 K | $2.35 B |
| 04/29/2026 | $137.84 | $133.25 (-3.33%) | $139.96 | $133.22 | 130.60 K | $2.31 B |
| 04/28/2026 | $141.40 | $139.27 (-1.51%) | $141.40 | $137.46 | 120.00 K | $2.41 B |
| 04/27/2026 | $142.73 | $140.59 (-1.5%) | $142.95 | $139.95 | 126.11 K | $2.44 B |
| 04/24/2026 | $138.11 | $140.84 (1.98%) | $141.90 | $136.16 | 168.50 K | $2.44 B |
| 04/23/2026 | $137.49 | $138.39 (0.65%) | $139.35 | $134.00 | 138.00 K | $2.40 B |
| 04/22/2026 | $144.38 | $137.31 (-4.9%) | $145.52 | $137.21 | 213.03 K | $2.38 B |
| 04/21/2026 | $140.89 | $142.51 (1.15%) | $144.06 | $139.56 | 151.20 K | $2.47 B |
| 04/20/2026 | $138.44 | $141.57 (2.26%) | $141.88 | $135.44 | 250.60 K | $2.45 B |
| 04/17/2026 | $135.45 | $139.81 (3.22%) | $142.32 | $133.83 | 203.42 K | $2.42 B |
| 04/16/2026 | $130.22 | $130.75 (0.41%) | $132.90 | $129.70 | 228.10 K | $2.26 B |
| 04/15/2026 | $128.02 | $129.90 (1.47%) | $129.91 | $126.03 | 133.24 K | $2.25 B |
| 04/14/2026 | $128.14 | $128.11 (-0.02%) | $128.53 | $126.07 | 157.20 K | $2.22 B |
| 04/13/2026 | $126.69 | $127.43 (0.58%) | $131.17 | $122.86 | 254.70 K | $2.21 B |
| 04/10/2026 | $131.35 | $127.10 (-3.24%) | $131.35 | $127.03 | 150.64 K | $2.20 B |
| 04/09/2026 | $126.70 | $130.38 (2.9%) | $130.96 | $126.70 | 110.43 K | $2.26 B |
| 04/08/2026 | $123.40 | $128.65 (4.25%) | $130.99 | $123.07 | 183.40 K | $2.23 B |
| 04/07/2026 | $120.13 | $122.30 (1.81%) | $122.73 | $119.44 | 159.90 K | $2.12 B |
| 04/06/2026 | $118.76 | $120.43 (1.41%) | $120.62 | $114.32 | 228.12 K | $2.09 B |
| 04/02/2026 | $122.45 | $120.57 (-1.54%) | $125.54 | $119.52 | 227.31 K | $2.09 B |
| 04/01/2026 | $125.97 | $123.99 (-1.57%) | $126.15 | $123.09 | 199.80 K | $2.15 B |
| 03/31/2026 | $126.19 | $124.23 (-1.55%) | $127.69 | $122.10 | 172.30 K | $2.15 B |
| 03/30/2026 | $125.92 | $124.48 (-1.14%) | $127.16 | $123.91 | 142.05 K | $2.16 B |
| 03/27/2026 | $125.58 | $124.76 (-0.65%) | $127.58 | $124.23 | 118.63 K | $2.16 B |
| 03/26/2026 | $125.86 | $126.10 (0.19%) | $127.60 | $125.03 | 168.60 K | $2.18 B |
| 03/25/2026 | $122.79 | $126.28 (2.84%) | $127.40 | $122.31 | 129.40 K | $2.19 B |
| 03/24/2026 | $115.72 | $121.41 (4.92%) | $124.20 | $115.58 | 170.40 K | $2.10 B |
| 03/23/2026 | $118.66 | $118.23 (-0.36%) | $125.20 | $117.98 | 186.84 K | $2.05 B |
| 03/20/2026 | $121.81 | $114.74 (-5.8%) | $122.00 | $112.18 | 338.93 K | $1.99 B |
| 03/19/2026 | $118.36 | $121.07 (2.29%) | $123.46 | $117.05 | 202.70 K | $2.10 B |
| 03/18/2026 | $120.90 | $120.50 (-0.33%) | $122.31 | $118.09 | 185.34 K | $2.09 B |
| 03/17/2026 | $117.38 | $120.68 (2.81%) | $120.70 | $116.71 | 192.02 K | $2.09 B |
| 03/16/2026 | $120.15 | $116.98 (-2.64%) | $120.50 | $116.85 | 184.93 K | $2.03 B |
| 03/13/2026 | $123.00 | $118.45 (-3.7%) | $124.31 | $117.96 | 220.35 K | $2.05 B |
| 03/12/2026 | $125.49 | $120.92 (-3.64%) | $127.19 | $120.36 | 247.02 K | $2.09 B |
| 03/11/2026 | $128.34 | $127.20 (-0.89%) | $132.00 | $125.43 | 159.90 K | $2.20 B |
| 03/10/2026 | $129.20 | $129.87 (0.52%) | $134.81 | $129.20 | 152.51 K | $2.25 B |
| 03/09/2026 | $126.40 | $129.55 (2.49%) | $130.07 | $124.39 | 185.73 K | $2.24 B |
| 03/06/2026 | $130.67 | $129.55 (-0.86%) | $133.54 | $128.89 | 148.30 K | $2.24 B |
| 03/05/2026 | $141.27 | $135.29 (-4.23%) | $143.97 | $134.95 | 202.42 K | $2.34 B |
| 03/04/2026 | $143.28 | $141.41 (-1.31%) | $143.90 | $140.41 | 102.05 K | $2.45 B |
| 03/03/2026 | $141.19 | $141.80 (0.43%) | $143.71 | $138.50 | 159.53 K | $2.46 B |
| 03/02/2026 | $144.87 | $145.77 (0.62%) | $148.04 | $143.34 | 194.30 K | $2.52 B |
| 02/27/2026 | $148.32 | $147.03 (-0.87%) | $148.70 | $144.54 | 240.80 K | $2.55 B |
| 02/26/2026 | $150.08 | $148.13 (-1.3%) | $152.66 | $143.77 | 277.51 K | $2.57 B |
| 02/25/2026 | $157.58 | $149.76 (-4.96%) | $161.50 | $146.91 | 241.62 K | $2.59 B |
| 02/24/2026 | $170.98 | $158.31 (-7.41%) | $176.40 | $157.71 | 384.40 K | $2.74 B |
| 02/23/2026 | $172.56 | $169.97 (-1.5%) | $173.23 | $166.30 | 217.30 K | $2.94 B |
| 02/20/2026 | $173.92 | $174.44 (0.3%) | $176.04 | $170.03 | 83.30 K | $3.02 B |
| 02/19/2026 | $172.31 | $173.95 (0.95%) | $175.55 | $169.55 | 112.43 K | $3.01 B |
| 02/18/2026 | $182.00 | $174.45 (-4.15%) | $183.01 | $173.79 | 126.90 K | $3.03 B |
| 02/17/2026 | $180.10 | $180.57 (0.26%) | $181.54 | $175.90 | 183.32 K | $3.14 B |
| 02/13/2026 | $176.88 | $179.34 (1.39%) | $181.69 | $176.61 | 177.50 K | $3.11 B |
| 02/12/2026 | $179.36 | $177.56 (-1%) | $182.58 | $175.58 | 170.84 K | $3.08 B |
| 02/11/2026 | $177.14 | $177.77 (0.36%) | $179.39 | $175.07 | 131.94 K | $3.09 B |
| 02/10/2026 | $173.01 | $176.06 (1.76%) | $177.14 | $172.58 | 172.10 K | $3.06 B |
| 02/09/2026 | $169.11 | $170.97 (1.1%) | $171.17 | $168.57 | 122.11 K | $2.97 B |
| 02/06/2026 | $171.00 | $170.07 (-0.54%) | $175.05 | $170.00 | 212.70 K | $2.95 B |
| 02/05/2026 | $169.41 | $169.94 (0.31%) | $171.12 | $164.43 | 154.61 K | $2.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
