5 DAY PERFORMANCE
-19.23%
1 MONTH PERFORMANCE
-15.49%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
-23.77%
YEAR-TO-DATE PERFORMANCE
-5.58%
1 YEAR PERFORMANCE
+2.63%
Quaker Houghton Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $167.62 | $171.64 (2.4%) | $172.92 | $167.62 | 39.34 K | |
| 08/06/2026 | $171.67 | $167.31 (-2.54%) | $173.35 | $166.82 | 151.12 K | $2.88 B |
| 08/05/2026 | $172.54 | $171.02 (-0.88%) | $174.82 | $170.72 | 119.74 K | $2.94 B |
| 08/04/2026 | $169.45 | $173.26 (2.25%) | $175.07 | $156.34 | 170.13 K | $2.98 B |
| 08/03/2026 | $165.00 | $167.81 (1.7%) | $173.77 | $165.00 | 155.42 K | $2.89 B |
| 07/31/2026 | $158.53 | $160.52 (1.26%) | $167.64 | $158.53 | 279.24 K | $2.76 B |
| 07/30/2026 | $152.63 | $154.92 (1.5%) | $159.95 | $148.59 | 243.14 K | $2.67 B |
| 07/29/2026 | $153.36 | $148.79 (-2.98%) | $153.36 | $146.46 | 133.80 K | $2.56 B |
| 07/28/2026 | $153.83 | $153.99 (0.1%) | $157.55 | $153.08 | 103.10 K | $2.65 B |
| 07/27/2026 | $153.70 | $151.60 (-1.37%) | $154.70 | $149.45 | 123.12 K | $2.61 B |
| 07/24/2026 | $149.93 | $151.43 (1%) | $152.18 | $149.20 | 121.80 K | $2.62 B |
| 07/23/2026 | $148.94 | $148.82 (-0.08%) | $151.70 | $147.70 | 150.90 K | $2.58 B |
| 07/22/2026 | $151.35 | $152.19 (0.56%) | $154.40 | $148.76 | 133.60 K | $2.64 B |
| 07/21/2026 | $148.15 | $150.92 (1.87%) | $151.14 | $147.00 | 85.40 K | $2.61 B |
| 07/20/2026 | $151.02 | $148.04 (-1.97%) | $151.02 | $137.18 | 106.62 K | $2.56 B |
| 07/17/2026 | $152.17 | $150.61 (-1.03%) | $153.81 | $149.96 | 103.60 K | $2.61 B |
| 07/16/2026 | $152.02 | $154.76 (1.8%) | $155.88 | $151.95 | 112.43 K | $2.68 B |
| 07/15/2026 | $150.59 | $151.99 (0.93%) | $152.46 | $149.49 | 90.00 K | $2.63 B |
| 07/14/2026 | $149.21 | $149.96 (0.5%) | $150.33 | $147.65 | 84.70 K | $2.60 B |
| 07/13/2026 | $148.70 | $147.98 (-0.48%) | $150.46 | $147.02 | 113.90 K | $2.56 B |
| 07/10/2026 | $145.93 | $148.17 (1.53%) | $152.11 | $145.93 | 174.75 K | $2.57 B |
| 07/09/2026 | $148.73 | $147.29 (-0.97%) | $150.65 | $146.54 | 161.55 K | $2.55 B |
| 07/08/2026 | $154.82 | $147.52 (-4.72%) | $154.82 | $144.57 | 192.40 K | $2.56 B |
| 07/07/2026 | $158.38 | $153.41 (-3.14%) | $159.36 | $152.88 | 235.54 K | $2.66 B |
| 07/06/2026 | $160.79 | $159.43 (-0.85%) | $161.96 | $157.34 | 179.40 K | $2.76 B |
| 07/02/2026 | $162.11 | $161.16 (-0.59%) | $163.48 | $159.10 | 140.00 K | $2.79 B |
| 07/01/2026 | $158.00 | $161.25 (2.06%) | $162.50 | $156.20 | 153.03 K | $2.79 B |
| 06/30/2026 | $158.08 | $158.87 (0.5%) | $162.20 | $157.00 | 204.70 K | $2.75 B |
| 06/29/2026 | $159.62 | $156.68 (-1.84%) | $159.62 | $152.41 | 182.80 K | $2.71 B |
| 06/26/2026 | $155.70 | $160.63 (3.17%) | $160.73 | $152.74 | 683.90 K | $2.78 B |
| 06/25/2026 | $153.70 | $156.59 (1.88%) | $156.70 | $153.54 | 105.70 K | $2.71 B |
| 06/24/2026 | $146.19 | $153.66 (5.11%) | $154.10 | $146.19 | 214.15 K | $2.66 B |
| 06/23/2026 | $148.76 | $146.51 (-1.51%) | $151.87 | $146.35 | 120.80 K | $2.54 B |
| 06/22/2026 | $149.15 | $150.24 (0.73%) | $151.13 | $148.48 | 118.44 K | $2.60 B |
| 06/18/2026 | $149.32 | $150.18 (0.58%) | $151.38 | $148.23 | 200.80 K | $2.60 B |
| 06/17/2026 | $149.44 | $148.11 (-0.89%) | $150.33 | $146.77 | 157.60 K | $2.57 B |
| 06/16/2026 | $147.27 | $148.89 (1.1%) | $150.29 | $147.27 | 136.96 K | $2.58 B |
| 06/15/2026 | $146.52 | $147.27 (0.51%) | $149.72 | $143.35 | 103.30 K | $2.55 B |
| 06/12/2026 | $145.60 | $144.46 (-0.78%) | $146.54 | $143.28 | 187.80 K | $2.50 B |
| 06/11/2026 | $139.12 | $143.47 (3.13%) | $143.52 | $138.22 | 119.20 K | $2.48 B |
| 06/10/2026 | $143.99 | $136.68 (-5.08%) | $144.94 | $136.35 | 179.70 K | $2.37 B |
| 06/09/2026 | $145.80 | $142.94 (-1.96%) | $147.12 | $140.20 | 195.40 K | $2.48 B |
| 06/08/2026 | $142.70 | $143.21 (0.36%) | $144.58 | $141.71 | 139.70 K | $2.48 B |
| 06/05/2026 | $140.00 | $140.69 (0.49%) | $143.13 | $139.71 | 142.12 K | $2.44 B |
| 06/04/2026 | $141.98 | $140.69 (-0.91%) | $143.94 | $138.51 | 158.32 K | $2.44 B |
| 06/03/2026 | $144.24 | $142.14 (-1.46%) | $145.91 | $141.67 | 140.20 K | $2.46 B |
| 06/02/2026 | $142.26 | $144.24 (1.39%) | $145.29 | $142.23 | 91.90 K | $2.50 B |
| 06/01/2026 | $144.19 | $142.51 (-1.17%) | $145.35 | $138.36 | 117.80 K | $2.47 B |
| 05/29/2026 | $144.96 | $143.53 (-0.99%) | $148.89 | $142.74 | 185.60 K | $2.49 B |
| 05/28/2026 | $146.19 | $146.94 (0.51%) | $148.64 | $142.86 | 126.70 K | $2.55 B |
| 05/27/2026 | $148.28 | $147.27 (-0.68%) | $149.11 | $146.07 | 88.30 K | $2.55 B |
| 05/26/2026 | $143.65 | $146.09 (1.7%) | $148.16 | $143.65 | 165.30 K | $2.53 B |
| 05/22/2026 | $137.83 | $141.84 (2.91%) | $142.49 | $137.83 | 117.90 K | $2.46 B |
| 05/21/2026 | $139.14 | $139.13 (-0.01%) | $141.50 | $136.59 | 158.31 K | $2.41 B |
| 05/20/2026 | $134.69 | $140.30 (4.17%) | $140.38 | $134.00 | 138.50 K | $2.43 B |
| 05/19/2026 | $134.63 | $134.02 (-0.45%) | $135.68 | $130.36 | 170.10 K | $2.32 B |
| 05/18/2026 | $138.38 | $136.27 (-1.52%) | $140.37 | $135.35 | 200.10 K | $2.36 B |
| 05/15/2026 | $139.45 | $137.99 (-1.05%) | $141.45 | $137.29 | 141.80 K | $2.39 B |
| 05/14/2026 | $142.76 | $142.60 (-0.11%) | $150.26 | $142.17 | 146.82 K | $2.47 B |
| 05/13/2026 | $140.12 | $141.99 (1.33%) | $142.02 | $138.44 | 128.26 K | $2.46 B |
| 05/12/2026 | $143.01 | $139.95 (-2.14%) | $143.01 | $137.44 | 177.70 K | $2.42 B |
| 05/11/2026 | $149.33 | $143.33 (-4.02%) | $150.58 | $142.60 | 148.32 K | $2.48 B |
| 05/08/2026 | $144.30 | $147.54 (2.25%) | $147.75 | $143.35 | 87.60 K | $2.56 B |
| 05/07/2026 | $143.66 | $142.94 (-0.5%) | $145.99 | $142.44 | 143.20 K | $2.48 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.
