5 DAY PERFORMANCE
-20.31%
1 MONTH PERFORMANCE
-3.91%
3 MONTH PERFORMANCE
+16.29%
6 MONTH PERFORMANCE
+22.38%
YEAR-TO-DATE PERFORMANCE
+39.89%
Qnity Electronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $148.04 | $150.31 (1.53%) | $151.36 | $145.12 | 192.98 K | $31.37 B |
| 05/05/2026 | $143.74 | $146.47 (1.9%) | $147.99 | $143.50 | 1.13 M | $30.68 B |
| 05/04/2026 | $143.26 | $141.06 (-1.54%) | $143.72 | $139.81 | 1.20 M | $29.55 B |
| 05/01/2026 | $141.10 | $143.33 (1.58%) | $143.72 | $138.57 | 1.22 M | $30.02 B |
| 04/30/2026 | $143.08 | $140.66 (-1.69%) | $144.90 | $137.35 | 2.51 M | $29.47 B |
| 04/29/2026 | $139.33 | $141.30 (1.41%) | $142.00 | $137.37 | 1.92 M | $29.60 B |
| 04/28/2026 | $138.85 | $137.59 (-0.91%) | $141.17 | $135.20 | 1.42 M | $28.82 B |
| 04/27/2026 | $144.01 | $143.85 (-0.11%) | $144.84 | $138.01 | 2.12 M | $30.13 B |
| 04/24/2026 | $142.88 | $144.48 (1.12%) | $146.67 | $141.43 | 1.60 M | $30.27 B |
| 04/23/2026 | $138.60 | $140.13 (1.1%) | $146.00 | $138.40 | 2.63 M | $29.35 B |
| 04/22/2026 | $137.38 | $139.25 (1.36%) | $139.79 | $136.00 | 1.38 M | $29.17 B |
| 04/21/2026 | $138.90 | $134.85 (-2.92%) | $139.13 | $133.81 | 1.21 M | $28.25 B |
| 04/20/2026 | $136.25 | $138.10 (1.36%) | $138.28 | $134.99 | 1.03 M | $28.93 B |
| 04/17/2026 | $134.27 | $136.29 (1.5%) | $137.80 | $133.87 | 1.40 M | $28.55 B |
| 04/16/2026 | $130.39 | $131.30 (0.7%) | $132.23 | $129.26 | 1.19 M | $27.50 B |
| 04/15/2026 | $131.73 | $131.79 (0.05%) | $132.75 | $129.20 | 1.31 M | $27.61 B |
| 04/14/2026 | $135.69 | $132.77 (-2.15%) | $136.31 | $131.75 | 1.26 M | $27.81 B |
| 04/13/2026 | $130.08 | $135.02 (3.8%) | $135.06 | $129.78 | 1.52 M | $28.28 B |
| 04/10/2026 | $131.46 | $130.65 (-0.62%) | $132.21 | $130.11 | 1.39 M | $27.37 B |
| 04/09/2026 | $128.75 | $129.88 (0.88%) | $132.49 | $128.75 | 1.58 M | $27.21 B |
| 04/08/2026 | $126.50 | $129.34 (2.25%) | $131.91 | $124.62 | 2.25 M | $27.09 B |
| 04/07/2026 | $117.12 | $118.99 (1.6%) | $119.92 | $116.37 | 1.31 M | $24.93 B |
| 04/06/2026 | $117.00 | $118.87 (1.6%) | $119.05 | $115.32 | 1.02 M | $24.90 B |
| 04/02/2026 | $113.97 | $116.53 (2.25%) | $120.43 | $112.57 | 791.73 K | $24.41 B |
| 04/01/2026 | $115.92 | $118.56 (2.28%) | $120.82 | $115.92 | 1.27 M | $24.84 B |
| 03/31/2026 | $109.11 | $115.38 (5.75%) | $115.51 | $108.09 | 1.56 M | $24.17 B |
| 03/30/2026 | $113.79 | $107.11 (-5.87%) | $113.97 | $106.17 | 1.86 M | $22.44 B |
| 03/27/2026 | $111.22 | $111.76 (0.49%) | $113.06 | $109.70 | 1.47 M | $23.41 B |
| 03/26/2026 | $117.10 | $112.78 (-3.69%) | $118.97 | $112.19 | 1.60 M | $23.63 B |
| 03/25/2026 | $120.00 | $120.26 (0.22%) | $122.64 | $119.38 | 1.27 M | $25.19 B |
| 03/24/2026 | $113.71 | $118.34 (4.07%) | $119.31 | $113.71 | 1.71 M | $24.79 B |
| 03/23/2026 | $112.01 | $114.92 (2.6%) | $117.86 | $111.02 | 2.83 M | $24.07 B |
| 03/20/2026 | $111.07 | $107.59 (-3.13%) | $111.95 | $106.22 | 5.04 M | $22.54 B |
| 03/19/2026 | $109.86 | $111.94 (1.89%) | $113.78 | $108.57 | 2.29 M | $23.45 B |
| 03/18/2026 | $112.54 | $113.98 (1.28%) | $116.20 | $112.40 | 1.31 M | $23.88 B |
| 03/17/2026 | $112.38 | $113.57 (1.06%) | $113.59 | $110.40 | 1.16 M | $23.79 B |
| 03/16/2026 | $111.95 | $112.25 (0.27%) | $113.22 | $109.90 | 1.83 M | $23.51 B |
| 03/13/2026 | $108.90 | $109.05 (0.14%) | $110.28 | $106.74 | 2.17 M | $22.84 B |
| 03/12/2026 | $113.50 | $107.04 (-5.69%) | $113.79 | $105.41 | 2.62 M | $22.42 B |
| 03/11/2026 | $113.89 | $116.27 (2.09%) | $116.66 | $113.79 | 2.48 M | $24.36 B |
| 03/10/2026 | $113.46 | $113.97 (0.45%) | $117.16 | $112.58 | 1.97 M | $23.87 B |
| 03/09/2026 | $106.99 | $114.25 (6.79%) | $114.35 | $106.00 | 2.00 M | $23.93 B |
| 03/06/2026 | $112.06 | $110.14 (-1.71%) | $115.92 | $109.27 | 2.30 M | $23.07 B |
| 03/05/2026 | $117.11 | $115.94 (-1%) | $119.75 | $113.44 | 2.17 M | $24.29 B |
| 03/04/2026 | $118.97 | $120.03 (0.89%) | $120.64 | $116.84 | 2.51 M | $25.14 B |
| 03/03/2026 | $117.28 | $116.12 (-0.99%) | $119.31 | $113.71 | 3.23 M | $24.32 B |
| 03/02/2026 | $124.43 | $124.07 (-0.29%) | $126.07 | $121.29 | 2.13 M | $25.99 B |
| 02/27/2026 | $122.53 | $126.76 (3.45%) | $127.18 | $120.90 | 4.74 M | $26.55 B |
| 02/26/2026 | $139.94 | $124.78 (-10.83%) | $140.60 | $117.00 | 8.40 M | $26.14 B |
| 02/25/2026 | $118.00 | $119.86 (1.58%) | $120.25 | $116.56 | 4.12 M | $25.11 B |
| 02/24/2026 | $112.39 | $116.79 (3.91%) | $117.91 | $112.39 | 2.42 M | $24.46 B |
| 02/23/2026 | $112.75 | $111.58 (-1.04%) | $113.74 | $110.10 | 2.34 M | $23.37 B |
| 02/20/2026 | $111.67 | $113.46 (1.6%) | $116.20 | $111.24 | 2.21 M | $23.77 B |
| 02/19/2026 | $114.61 | $112.86 (-1.53%) | $115.10 | $110.54 | 1.66 M | $23.64 B |
| 02/18/2026 | $111.84 | $115.25 (3.05%) | $117.15 | $111.65 | 3.42 M | $24.14 B |
| 02/17/2026 | $110.93 | $111.94 (0.91%) | $113.22 | $108.08 | 1.94 M | $23.45 B |
| 02/13/2026 | $109.04 | $111.69 (2.43%) | $113.88 | $108.07 | 2.74 M | $23.39 B |
| 02/12/2026 | $115.47 | $108.54 (-6%) | $117.69 | $107.57 | 2.67 M | $22.74 B |
| 02/11/2026 | $110.62 | $114.51 (3.52%) | $114.88 | $109.06 | 3.00 M | $23.99 B |
| 02/10/2026 | $108.26 | $109.30 (0.96%) | $112.41 | $107.35 | 4.26 M | $22.89 B |
| 02/09/2026 | $98.51 | $105.20 (6.79%) | $106.29 | $97.63 | 2.78 M | $22.04 B |
| 02/06/2026 | $94.99 | $98.22 (3.4%) | $99.79 | $94.00 | 1.74 M | $20.57 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.
