5 DAY PERFORMANCE
-32.41%
1 MONTH PERFORMANCE
-27.22%
3 MONTH PERFORMANCE
-0.61%
6 MONTH PERFORMANCE
+37.33%
YEAR-TO-DATE PERFORMANCE
+39.89%
Qnity Electronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $174.96 | $175.64 (0.39%) | $177.28 | $170.37 | 4.09 M | $36.83 B |
| 06/18/2026 | $160.45 | $168.98 (5.32%) | $170.07 | $159.50 | 5.67 M | $35.44 B |
| 06/17/2026 | $156.20 | $156.72 (0.33%) | $162.85 | $156.20 | 2.26 M | $32.86 B |
| 06/16/2026 | $159.44 | $152.24 (-4.52%) | $160.54 | $152.17 | 1.36 M | $31.92 B |
| 06/15/2026 | $157.40 | $161.02 (2.3%) | $161.83 | $153.75 | 1.64 M | $33.77 B |
| 06/12/2026 | $148.86 | $150.65 (1.2%) | $152.49 | $147.02 | 1.35 M | $31.59 B |
| 06/11/2026 | $143.75 | $149.12 (3.74%) | $150.12 | $141.84 | 1.48 M | $31.27 B |
| 06/10/2026 | $141.67 | $139.74 (-1.36%) | $146.28 | $137.60 | 1.92 M | $29.30 B |
| 06/09/2026 | $146.97 | $144.70 (-1.54%) | $150.96 | $135.20 | 1.68 M | $30.34 B |
| 06/08/2026 | $146.65 | $144.45 (-1.5%) | $146.81 | $141.91 | 1.38 M | $30.29 B |
| 06/05/2026 | $150.00 | $142.05 (-5.3%) | $150.26 | $141.47 | 1.86 M | $29.79 B |
| 06/04/2026 | $151.43 | $154.80 (2.23%) | $156.89 | $150.10 | 1.26 M | $32.46 B |
| 06/03/2026 | $155.61 | $155.00 (-0.39%) | $159.33 | $154.95 | 1.73 M | $32.50 B |
| 06/02/2026 | $153.37 | $155.74 (1.55%) | $156.64 | $152.42 | 2.46 M | $32.66 B |
| 06/01/2026 | $152.10 | $151.92 (-0.12%) | $154.50 | $148.92 | 2.21 M | $31.86 B |
| 05/29/2026 | $159.00 | $156.00 (-1.89%) | $160.95 | $154.50 | 2.50 M | $32.71 B |
| 05/28/2026 | $160.00 | $158.96 (-0.65%) | $160.50 | $155.95 | 1.40 M | $33.33 B |
| 05/27/2026 | $166.51 | $159.11 (-4.44%) | $167.06 | $157.00 | 1.70 M | $33.37 B |
| 05/26/2026 | $161.38 | $164.57 (1.98%) | $165.25 | $159.00 | 1.58 M | $34.51 B |
| 05/22/2026 | $155.00 | $156.93 (1.25%) | $157.74 | $153.29 | 1.57 M | $32.91 B |
| 05/21/2026 | $152.84 | $152.76 (-0.05%) | $153.88 | $150.23 | 1.45 M | $32.03 B |
| 05/20/2026 | $149.09 | $153.04 (2.65%) | $154.36 | $148.00 | 1.54 M | $32.09 B |
| 05/19/2026 | $144.30 | $145.24 (0.65%) | $147.55 | $141.57 | 1.62 M | $30.46 B |
| 05/18/2026 | $157.98 | $149.03 (-5.67%) | $158.01 | $145.57 | 2.18 M | $31.25 B |
| 05/15/2026 | $157.35 | $157.23 (-0.08%) | $159.09 | $154.52 | 1.68 M | $32.97 B |
| 05/14/2026 | $163.60 | $164.12 (0.32%) | $165.57 | $160.89 | 2.16 M | $34.42 B |
| 05/13/2026 | $170.72 | $162.02 (-5.1%) | $171.52 | $160.22 | 2.66 M | $33.98 B |
| 05/12/2026 | $161.05 | $168.36 (4.54%) | $168.52 | $153.46 | 4.43 M | $35.31 B |
| 05/11/2026 | $147.80 | $153.24 (3.68%) | $156.53 | $147.41 | 3.34 M | $32.13 B |
| 05/08/2026 | $147.78 | $147.33 (-0.3%) | $149.31 | $145.56 | 2.01 M | $30.90 B |
| 05/07/2026 | $150.90 | $143.59 (-4.84%) | $150.91 | $142.51 | 1.95 M | $30.11 B |
| 05/06/2026 | $148.04 | $149.44 (0.95%) | $151.36 | $145.12 | 1.86 M | $31.34 B |
| 05/05/2026 | $143.74 | $146.47 (1.9%) | $147.99 | $143.50 | 1.13 M | $30.71 B |
| 05/04/2026 | $143.26 | $141.06 (-1.54%) | $143.72 | $139.81 | 1.20 M | $29.58 B |
| 05/01/2026 | $141.10 | $143.33 (1.58%) | $143.72 | $138.57 | 1.22 M | $30.06 B |
| 04/30/2026 | $143.08 | $140.66 (-1.69%) | $144.90 | $137.35 | 2.51 M | $29.50 B |
| 04/29/2026 | $139.33 | $141.30 (1.41%) | $142.00 | $137.37 | 1.92 M | $29.63 B |
| 04/28/2026 | $138.85 | $137.59 (-0.91%) | $141.17 | $135.20 | 1.42 M | $28.85 B |
| 04/27/2026 | $144.01 | $143.85 (-0.11%) | $144.84 | $138.01 | 2.12 M | $30.17 B |
| 04/24/2026 | $142.88 | $144.48 (1.12%) | $146.67 | $141.43 | 1.60 M | $30.30 B |
| 04/23/2026 | $138.60 | $140.13 (1.1%) | $146.00 | $138.40 | 2.63 M | $29.39 B |
| 04/22/2026 | $137.38 | $139.25 (1.36%) | $139.79 | $136.00 | 1.38 M | $29.20 B |
| 04/21/2026 | $138.90 | $134.85 (-2.92%) | $139.13 | $133.81 | 1.21 M | $28.28 B |
| 04/20/2026 | $136.25 | $138.10 (1.36%) | $138.28 | $134.99 | 1.03 M | $28.96 B |
| 04/17/2026 | $134.27 | $136.29 (1.5%) | $137.80 | $133.87 | 1.40 M | $28.58 B |
| 04/16/2026 | $130.39 | $131.30 (0.7%) | $132.23 | $129.26 | 1.19 M | $27.53 B |
| 04/15/2026 | $131.73 | $131.79 (0.05%) | $132.75 | $129.20 | 1.31 M | $27.64 B |
| 04/14/2026 | $135.69 | $132.77 (-2.15%) | $136.31 | $131.75 | 1.26 M | $27.84 B |
| 04/13/2026 | $130.08 | $135.02 (3.8%) | $135.06 | $129.78 | 1.52 M | $28.31 B |
| 04/10/2026 | $131.46 | $130.65 (-0.62%) | $132.21 | $130.11 | 1.39 M | $27.40 B |
| 04/09/2026 | $128.75 | $129.88 (0.88%) | $132.49 | $128.75 | 1.58 M | $27.24 B |
| 04/08/2026 | $126.50 | $129.34 (2.25%) | $131.91 | $124.62 | 2.25 M | $27.12 B |
| 04/07/2026 | $117.12 | $118.99 (1.6%) | $119.92 | $116.37 | 1.31 M | $24.95 B |
| 04/06/2026 | $117.00 | $118.87 (1.6%) | $119.05 | $115.32 | 1.02 M | $24.93 B |
| 04/02/2026 | $113.97 | $116.53 (2.25%) | $120.43 | $112.57 | 791.73 K | $24.44 B |
| 04/01/2026 | $115.92 | $118.56 (2.28%) | $120.82 | $115.92 | 1.27 M | $24.86 B |
| 03/31/2026 | $109.11 | $115.38 (5.75%) | $115.51 | $108.09 | 1.56 M | $24.20 B |
| 03/30/2026 | $113.79 | $107.11 (-5.87%) | $113.97 | $106.17 | 1.86 M | $22.46 B |
| 03/27/2026 | $111.22 | $111.76 (0.49%) | $113.06 | $109.70 | 1.47 M | $23.44 B |
| 03/26/2026 | $117.10 | $112.78 (-3.69%) | $118.97 | $112.19 | 1.60 M | $23.65 B |
| 03/25/2026 | $120.00 | $120.26 (0.22%) | $122.64 | $119.38 | 1.27 M | $25.22 B |
| 03/24/2026 | $113.71 | $118.34 (4.07%) | $119.31 | $113.71 | 1.71 M | $24.82 B |
| 03/23/2026 | $112.01 | $114.92 (2.6%) | $117.86 | $111.02 | 2.83 M | $24.10 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.
