5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+11.34%
3 MONTH PERFORMANCE
+23.06%
6 MONTH PERFORMANCE
+34.90%
YEAR-TO-DATE PERFORMANCE
+12.69%
1 YEAR PERFORMANCE
+9.81%
Quaker Chemical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $153.05 | $154.89 (1.2%) | $155.25 | $151.00 | 83.63 K | $2.69 B |
| 01/28/2026 | $151.97 | $151.26 (-0.47%) | $151.97 | $149.00 | 75.91 K | $2.63 B |
| 01/27/2026 | $155.62 | $150.26 (-3.44%) | $155.62 | $149.66 | 100.60 K | $2.61 B |
| 01/26/2026 | $155.78 | $155.27 (-0.33%) | $156.06 | $152.52 | 118.13 K | $2.70 B |
| 01/23/2026 | $159.39 | $155.78 (-2.26%) | $159.39 | $153.66 | 84.53 K | $2.70 B |
| 01/22/2026 | $160.00 | $160.40 (0.25%) | $161.95 | $158.55 | 67.50 K | $2.79 B |
| 01/21/2026 | $153.28 | $159.19 (3.86%) | $160.80 | $152.34 | 114.20 K | $2.76 B |
| 01/20/2026 | $154.82 | $150.23 (-2.96%) | $156.74 | $149.96 | 120.31 K | $2.61 B |
| 01/16/2026 | $159.07 | $157.98 (-0.69%) | $159.55 | $156.79 | 126.45 K | $2.74 B |
| 01/15/2026 | $158.91 | $160.80 (1.19%) | $162.10 | $157.16 | 110.91 K | $2.79 B |
| 01/14/2026 | $154.45 | $158.00 (2.3%) | $158.31 | $151.87 | 113.80 K | $2.74 B |
| 01/13/2026 | $152.81 | $153.61 (0.52%) | $154.08 | $151.00 | 140.70 K | $2.67 B |
| 01/12/2026 | $150.85 | $151.71 (0.57%) | $153.32 | $148.98 | 93.60 K | $2.63 B |
| 01/09/2026 | $149.38 | $151.10 (1.15%) | $152.41 | $148.07 | 126.43 K | $2.62 B |
| 01/08/2026 | $142.39 | $149.15 (4.75%) | $149.20 | $142.39 | 78.40 K | $2.59 B |
| 01/07/2026 | $146.47 | $144.20 (-1.55%) | $146.87 | $141.72 | 90.50 K | $2.50 B |
| 01/06/2026 | $141.10 | $145.90 (3.4%) | $146.04 | $140.22 | 154.72 K | $2.53 B |
| 01/05/2026 | $138.06 | $141.75 (2.67%) | $144.14 | $138.06 | 145.94 K | $2.46 B |
| 01/02/2026 | $138.04 | $138.96 (0.67%) | $139.82 | $137.27 | 112.70 K | $2.41 B |
| 12/31/2025 | $139.11 | $137.31 (-1.29%) | $139.11 | $136.34 | 101.30 K | $2.38 B |
| 12/30/2025 | $143.14 | $138.98 (-2.91%) | $143.40 | $138.45 | 143.21 K | $2.41 B |
| 12/29/2025 | $144.24 | $143.45 (-0.55%) | $144.66 | $142.87 | 119.00 K | $2.49 B |
| 12/26/2025 | $142.67 | $144.55 (1.32%) | $145.30 | $141.45 | 71.65 K | $2.51 B |
| 12/24/2025 | $143.91 | $142.93 (-0.68%) | $144.87 | $141.58 | 109.54 K | $2.48 B |
| 12/23/2025 | $143.12 | $143.62 (0.35%) | $146.03 | $141.73 | 176.61 K | $2.49 B |
| 12/22/2025 | $145.51 | $143.64 (-1.29%) | $147.03 | $143.05 | 145.00 K | $2.49 B |
| 12/19/2025 | $142.93 | $144.90 (1.38%) | $144.90 | $142.16 | 317.70 K | $2.52 B |
| 12/18/2025 | $140.54 | $143.87 (2.37%) | $146.16 | $138.65 | 189.50 K | $2.50 B |
| 12/17/2025 | $136.69 | $139.84 (2.3%) | $141.85 | $136.69 | 195.21 K | $2.43 B |
| 12/16/2025 | $139.22 | $137.41 (-1.3%) | $139.90 | $136.34 | 104.50 K | $2.39 B |
| 12/15/2025 | $140.79 | $138.96 (-1.3%) | $141.80 | $137.59 | 95.91 K | $2.41 B |
| 12/12/2025 | $143.90 | $138.99 (-3.41%) | $143.90 | $137.47 | 138.10 K | $2.41 B |
| 12/11/2025 | $141.66 | $142.24 (0.41%) | $143.56 | $140.08 | 132.61 K | $2.47 B |
| 12/10/2025 | $133.30 | $140.24 (5.21%) | $140.58 | $133.30 | 167.00 K | $2.44 B |
| 12/09/2025 | $132.16 | $133.59 (1.08%) | $135.64 | $132.16 | 81.74 K | $2.32 B |
| 12/08/2025 | $134.42 | $132.45 (-1.47%) | $135.20 | $132.41 | 95.10 K | $2.30 B |
| 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 |
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.
