5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
-2.77%
3 MONTH PERFORMANCE
-6.85%
6 MONTH PERFORMANCE
+22.25%
YEAR-TO-DATE PERFORMANCE
-4.77%
1 YEAR PERFORMANCE
-14.58%
Quaker Chemical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $134.34 | $134.64 (0.22%) | $137.06 | $134.10 | 117.62 K | $2.34 B |
| 12/04/2025 | $135.77 | $135.57 (-0.15%) | $139.30 | $133.67 | 83.22 K | $2.35 B |
| 12/03/2025 | $134.86 | $135.98 (0.83%) | $137.50 | $134.06 | 117.73 K | $2.36 B |
| 12/02/2025 | $137.20 | $134.86 (-1.71%) | $137.35 | $133.49 | 112.80 K | $2.34 B |
| 12/01/2025 | $136.51 | $136.00 (-0.37%) | $138.90 | $134.25 | 75.70 K | $2.36 B |
| 11/28/2025 | $136.91 | $137.85 (0.69%) | $138.82 | $136.45 | 50.50 K | $2.39 B |
| 11/26/2025 | $137.87 | $138.65 (0.57%) | $141.91 | $137.87 | 193.83 K | $2.41 B |
| 11/25/2025 | $137.69 | $139.28 (1.15%) | $144.21 | $136.75 | 113.03 K | $2.42 B |
| 11/24/2025 | $131.79 | $136.15 (3.31%) | $136.96 | $130.35 | 175.10 K | $2.36 B |
| 11/21/2025 | $125.83 | $132.96 (5.67%) | $136.02 | $125.49 | 177.02 K | $2.31 B |
| 11/20/2025 | $129.21 | $124.65 (-3.53%) | $130.51 | $124.36 | 115.93 K | $2.16 B |
| 11/19/2025 | $126.98 | $127.65 (0.53%) | $128.74 | $126.69 | 156.90 K | $2.22 B |
| 11/18/2025 | $129.22 | $126.55 (-2.07%) | $129.36 | $126.55 | 130.10 K | $2.20 B |
| 11/17/2025 | $132.86 | $128.80 (-3.06%) | $133.25 | $128.38 | 115.34 K | $2.24 B |
| 11/14/2025 | $134.12 | $133.11 (-0.75%) | $135.97 | $132.39 | 123.90 K | $2.31 B |
| 11/13/2025 | $135.63 | $135.40 (-0.17%) | $140.11 | $134.72 | 112.22 K | $2.35 B |
| 11/12/2025 | $142.45 | $137.33 (-3.59%) | $143.62 | $136.46 | 193.42 K | $2.38 B |
| 11/11/2025 | $140.84 | $142.65 (1.29%) | $143.15 | $139.03 | 141.40 K | $2.48 B |
| 11/10/2025 | $138.18 | $139.95 (1.28%) | $140.89 | $137.02 | 160.20 K | $2.43 B |
| 11/07/2025 | $132.43 | $137.87 (4.11%) | $138.04 | $130.39 | 154.90 K | $2.39 B |
| 11/06/2025 | $135.33 | $131.95 (-2.5%) | $136.69 | $131.69 | 140.30 K | $2.29 B |
| 11/05/2025 | $130.98 | $134.68 (2.82%) | $134.89 | $128.73 | 151.10 K | $2.34 B |
| 11/04/2025 | $131.29 | $130.04 (-0.95%) | $135.15 | $128.22 | 160.80 K | $2.26 B |
| 11/03/2025 | $136.92 | $133.10 (-2.79%) | $138.50 | $131.44 | 205.65 K | $2.31 B |
| 10/31/2025 | $131.25 | $138.89 (5.82%) | $143.25 | $129.26 | 251.50 K | $2.44 B |
| 10/30/2025 | $128.97 | $125.74 (-2.5%) | $130.35 | $125.30 | 200.00 K | $2.21 B |
| 10/29/2025 | $133.18 | $130.47 (-2.03%) | $134.68 | $128.99 | 136.10 K | $2.29 B |
| 10/28/2025 | $132.17 | $132.85 (0.51%) | $133.46 | $131.06 | 108.61 K | $2.33 B |
| 10/27/2025 | $133.79 | $133.15 (-0.48%) | $135.01 | $131.67 | 94.14 K | $2.34 B |
| 10/24/2025 | $135.96 | $133.74 (-1.63%) | $136.36 | $133.39 | 98.90 K | $2.35 B |
| 10/23/2025 | $134.31 | $134.64 (0.25%) | $136.18 | $133.47 | 128.00 K | $2.37 B |
| 10/22/2025 | $131.84 | $133.19 (1.02%) | $133.53 | $131.10 | 73.90 K | $2.34 B |
| 10/21/2025 | $131.51 | $133.41 (1.44%) | $134.37 | $130.97 | 67.80 K | $2.34 B |
| 10/20/2025 | $131.51 | $132.22 (0.54%) | $132.23 | $130.94 | 60.65 K | $2.32 B |
| 10/17/2025 | $130.18 | $130.52 (0.26%) | $132.32 | $129.48 | 85.60 K | $2.29 B |
| 10/16/2025 | $133.01 | $130.98 (-1.53%) | $134.65 | $129.24 | 81.84 K | $2.30 B |
| 10/15/2025 | $131.99 | $132.47 (0.36%) | $133.38 | $131.69 | 104.54 K | $2.33 B |
| 10/14/2025 | $126.86 | $131.36 (3.55%) | $132.59 | $126.86 | 72.61 K | $2.31 B |
| 10/13/2025 | $127.88 | $129.51 (1.27%) | $129.72 | $127.34 | 67.90 K | $2.28 B |
| 10/10/2025 | $128.72 | $125.67 (-2.37%) | $129.71 | $125.19 | 93.50 K | $2.21 B |
| 10/09/2025 | $131.45 | $128.09 (-2.56%) | $131.45 | $125.95 | 69.10 K | $2.25 B |
| 10/08/2025 | $129.28 | $131.94 (2.06%) | $132.12 | $128.69 | 91.32 K | $2.32 B |
| 10/07/2025 | $131.98 | $128.55 (-2.6%) | $132.90 | $128.30 | 123.53 K | $2.26 B |
| 10/06/2025 | $134.27 | $132.06 (-1.65%) | $134.75 | $131.71 | 106.54 K | $2.32 B |
| 10/03/2025 | $134.02 | $134.04 (0.01%) | $136.40 | $132.59 | 113.00 K | $2.36 B |
| 10/02/2025 | $131.41 | $132.59 (0.9%) | $134.03 | $130.83 | 129.80 K | $2.33 B |
| 10/01/2025 | $131.54 | $132.36 (0.62%) | $132.72 | $130.42 | 96.81 K | $2.33 B |
| 09/30/2025 | $131.97 | $131.75 (-0.17%) | $132.16 | $130.10 | 101.70 K | $2.32 B |
| 09/29/2025 | $133.57 | $131.76 (-1.36%) | $133.57 | $130.05 | 78.23 K | $2.32 B |
| 09/26/2025 | $129.08 | $133.28 (3.25%) | $133.90 | $129.00 | 123.60 K | $2.34 B |
| 09/25/2025 | $131.75 | $129.25 (-1.9%) | $131.95 | $129.08 | 96.40 K | $2.27 B |
| 09/24/2025 | $135.78 | $133.13 (-1.95%) | $135.78 | $132.84 | 75.34 K | $2.34 B |
| 09/23/2025 | $138.98 | $135.36 (-2.6%) | $140.20 | $134.26 | 95.11 K | $2.38 B |
| 09/22/2025 | $138.46 | $138.17 (-0.21%) | $139.14 | $137.31 | 67.10 K | $2.43 B |
| 09/19/2025 | $143.06 | $138.85 (-2.94%) | $143.06 | $138.56 | 183.04 K | $2.44 B |
| 09/18/2025 | $141.93 | $143.05 (0.79%) | $144.36 | $140.77 | 90.31 K | $2.51 B |
| 09/17/2025 | $139.50 | $139.93 (0.31%) | $144.11 | $138.28 | 141.70 K | $2.46 B |
| 09/16/2025 | $140.30 | $140.22 (-0.06%) | $140.54 | $138.35 | 113.25 K | $2.46 B |
| 09/15/2025 | $142.33 | $140.04 (-1.61%) | $142.33 | $140.00 | 90.43 K | $2.46 B |
| 09/12/2025 | $141.85 | $141.57 (-0.2%) | $142.02 | $139.35 | 93.30 K | $2.49 B |
| 09/11/2025 | $136.95 | $142.18 (3.82%) | $142.99 | $136.95 | 152.80 K | $2.50 B |
| 09/10/2025 | $141.12 | $139.19 (-1.37%) | $141.36 | $137.78 | 139.01 K | $2.45 B |
| 09/09/2025 | $144.06 | $140.57 (-2.42%) | $144.06 | $139.61 | 122.60 K | $2.47 B |
| 09/08/2025 | $144.05 | $143.90 (-0.1%) | $144.59 | $141.08 | 138.93 K | $2.53 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.
