Qnity Electronics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	102.68	103.00	96.420	99.910	99.729	1,573,700
2026-01-28	100.94	103.10	99.250	102.43	102.24	2,381,800
2026-01-27	97.790	100.61	97.790	99.450	99.270	1,286,000
2026-01-26	96.320	99.334	95.240	96.740	96.565	1,813,900
2026-01-23	97.500	98.000	94.960	96.110	95.936	2,288,600
2026-01-22	106.00	107.84	97.900	98.760	98.581	3,652,300
2026-01-21	96.620	103.87	95.340	102.70	102.51	4,158,800
2026-01-20	93.970	97.630	93.120	95.130	94.958	1,719,400
2026-01-16	94.170	100.13	93.955	97.250	97.074	4,156,500
2026-01-15	93.640	97.840	92.890	93.120	92.952	4,533,800
2026-01-14	88.450	89.940	85.670	89.880	89.717	1,266,400
2026-01-13	91.090	92.040	88.930	89.670	89.508	2,735,400
2026-01-12	89.950	92.950	89.340	90.910	90.746	2,865,300
2026-01-09	90.170	91.890	88.840	90.310	90.147	2,140,500
2026-01-08	89.910	90.740	88.330	89.500	89.338	2,336,800
2026-01-07	92.000	92.940	89.340	90.310	90.147	1,655,400
2026-01-06	85.210	91.910	85.000	91.140	90.975	2,103,900
2026-01-05	85.000	86.870	84.980	85.110	84.956	1,269,500
2026-01-02	81.690	86.320	81.610	84.980	84.826	1,221,100
2025-12-31	84.090	84.090	81.560	81.650	81.502	1,098,000
2025-12-30	84.110	85.000	83.480	84.010	83.858	1,142,800
2025-12-29	84.000	84.380	83.000	83.590	83.439	1,117,700
2025-12-26	83.630	84.430	83.475	84.210	84.058	851,200
2025-12-24	83.370	83.640	82.710	83.370	83.219	637,000
2025-12-23	81.540	83.260	81.130	83.170	83.020	1,244,100
2025-12-22	80.960	82.730	80.545	81.890	81.742	1,723,300
2025-12-19	79.370	80.000	77.180	79.700	79.556	6,553,300
2025-12-18	78.320	80.690	77.760	79.030	78.887	2,565,700
2025-12-17	78.930	78.980	75.670	76.260	76.122	2,017,500
2025-12-16	76.500	79.130	76.140	78.500	78.358	2,971,700
2025-12-15	79.650	80.720	75.655	76.630	76.491	2,338,300
2025-12-12	84.380	84.590	78.350	78.940	78.797	2,778,200
2025-12-11	85.760	86.240	83.510	84.800	84.647	2,563,500
2025-12-10	83.790	87.950	82.730	86.200	86.044	2,396,800
2025-12-09	84.000	85.230	83.715	85.090	84.936	1,404,900
2025-12-08	81.950	84.690	81.820	84.300	84.148	1,653,000
2025-12-05	83.410	83.850	81.820	82.040	81.892	1,980,300
2025-12-04	80.000	83.570	79.810	83.460	83.309	1,826,200
2025-12-03	79.970	81.050	78.900	80.280	80.135	1,244,700
2025-12-02	78.170	80.490	77.970	79.750	79.606	2,182,000
2025-12-01	79.000	81.090	77.420	77.600	77.460	1,622,200
2025-11-28	79.280	81.250	79.280	81.090	80.943	947,300
2025-11-26	77.950	80.740	77.000	79.230	79.027	2,234,700
2025-11-25	73.000	79.060	72.940	78.010	77.810	3,033,500
2025-11-24	76.340	76.735	72.810	73.540	73.351	5,002,100
2025-11-21	74.970	77.935	73.220	75.800	75.606	2,736,100
2025-11-20	82.010	83.500	74.500	74.900	74.708	3,072,500
2025-11-19	79.130	80.310	75.720	79.620	79.416	3,325,400
2025-11-18	79.500	82.030	78.010	78.980	78.778	3,116,500
2025-11-17	81.630	84.100	79.200	81.460	81.251	2,504,600
2025-11-14	84.150	87.050	81.621	83.480	83.266	2,466,200
2025-11-13	91.500	91.750	84.820	85.900	85.680	3,926,100
2025-11-12	96.670	96.670	91.250	91.960	91.724	2,740,700
2025-11-11	98.450	102.15	95.500	96.530	96.283	2,492,600
2025-11-10	94.930	99.390	93.600	96.600	96.352	3,220,400
2025-11-07	92.160	95.000	88.681	92.310	92.073	3,282,800
2025-11-06	100.00	101.15	93.330	93.330	93.091	4,096,200
2025-11-05	105.01	105.40	93.380	99.650	99.395	7,108,500
2025-11-04	99.500	104.00	97.800	100.91	100.65	6,091,300
2025-11-03	98.000	100.54	95.000	97.000	96.751	10,626,200

← NewerPage 4 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0800 USD
2026-05-29	0.0800 USD
2026-02-27	0.0800 USD
2025-11-28	0.0600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.