5 DAY PERFORMANCE
-12.93%
1 MONTH PERFORMANCE
-18.73%
3 MONTH PERFORMANCE
-20.45%
6 MONTH PERFORMANCE
+16.29%
YEAR-TO-DATE PERFORMANCE
+39.89%
Qnity Electronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $136.46 | $138.21 (1.28%) | $138.97 | $135.81 | 294.55 K | |
| 08/06/2026 | $134.47 | $133.37 (-0.82%) | $138.00 | $130.43 | 1.58 M | $27.95 B |
| 08/05/2026 | $140.16 | $135.64 (-3.22%) | $141.15 | $135.11 | 2.03 M | $28.43 B |
| 08/04/2026 | $141.04 | $141.67 (0.45%) | $146.08 | $137.00 | 3.11 M | $29.69 B |
| 08/03/2026 | $128.86 | $133.30 (3.45%) | $135.18 | $128.71 | 2.64 M | $27.94 B |
| 07/31/2026 | $135.36 | $131.18 (-3.09%) | $137.73 | $128.76 | 1.70 M | $27.50 B |
| 07/30/2026 | $129.49 | $130.52 (0.8%) | $134.66 | $129.04 | 3.34 M | $27.37 B |
| 07/29/2026 | $127.55 | $123.39 (-3.26%) | $129.14 | $122.67 | 3.30 M | $25.87 B |
| 07/28/2026 | $127.18 | $127.89 (0.56%) | $128.88 | $123.72 | 3.08 M | $26.82 B |
| 07/27/2026 | $136.00 | $132.97 (-2.23%) | $136.07 | $128.67 | 1.64 M | $27.88 B |
| 07/24/2026 | $137.50 | $135.06 (-1.77%) | $139.71 | $134.09 | 1.63 M | $28.32 B |
| 07/23/2026 | $137.02 | $138.66 (1.2%) | $140.25 | $135.89 | 1.04 M | $29.08 B |
| 07/22/2026 | $136.15 | $138.74 (1.9%) | $140.63 | $136.15 | 1.03 M | $29.09 B |
| 07/21/2026 | $138.92 | $138.78 (-0.1%) | $140.09 | $136.50 | 1.27 M | $29.10 B |
| 07/20/2026 | $138.61 | $134.58 (-2.91%) | $139.80 | $134.26 | 1.17 M | $28.22 B |
| 07/17/2026 | $130.45 | $136.35 (4.52%) | $139.87 | $129.09 | 2.24 M | $28.59 B |
| 07/16/2026 | $136.85 | $135.47 (-1.01%) | $138.66 | $134.10 | 2.30 M | $28.41 B |
| 07/15/2026 | $143.62 | $140.23 (-2.36%) | $145.82 | $133.51 | 1.73 M | $29.41 B |
| 07/14/2026 | $145.80 | $141.67 (-2.83%) | $147.88 | $140.01 | 1.57 M | $29.71 B |
| 07/13/2026 | $140.71 | $140.98 (0.19%) | $143.60 | $138.75 | 1.61 M | $29.56 B |
| 07/10/2026 | $141.19 | $143.80 (1.85%) | $145.36 | $139.70 | 1.23 M | $30.15 B |
| 07/09/2026 | $149.10 | $143.46 (-3.78%) | $150.56 | $143.03 | 1.57 M | $30.08 B |
| 07/08/2026 | $139.74 | $142.17 (1.74%) | $144.49 | $137.90 | 1.93 M | $29.81 B |
| 07/07/2026 | $140.17 | $140.54 (0.26%) | $142.75 | $134.67 | 2.53 M | $29.47 B |
| 07/06/2026 | $147.99 | $146.68 (-0.89%) | $152.89 | $145.54 | 1.95 M | $30.76 B |
| 07/02/2026 | $153.74 | $141.75 (-7.8%) | $156.60 | $139.39 | 2.82 M | $29.72 B |
| 07/01/2026 | $158.85 | $153.37 (-3.45%) | $162.69 | $152.97 | 1.58 M | $32.16 B |
| 06/30/2026 | $158.05 | $163.31 (3.33%) | $165.23 | $158.00 | 2.57 M | $34.25 B |
| 06/29/2026 | $158.00 | $158.23 (0.15%) | $161.45 | $149.29 | 3.86 M | $33.18 B |
| 06/26/2026 | $161.23 | $158.20 (-1.88%) | $162.52 | $155.50 | 1.91 M | $33.17 B |
| 06/25/2026 | $166.00 | $167.49 (0.9%) | $170.00 | $159.40 | 1.36 M | $35.12 B |
| 06/24/2026 | $162.16 | $158.73 (-2.12%) | $165.59 | $156.16 | 1.78 M | $33.29 B |
| 06/23/2026 | $163.98 | $161.19 (-1.7%) | $167.13 | $160.08 | 2.42 M | $33.80 B |
| 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 |
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.
