5 DAY PERFORMANCE
+2.10%
1 MONTH PERFORMANCE
+7.81%
YEAR-TO-DATE PERFORMANCE
+5.30%
Qnity Electronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2026 | $81.69 | $85.12 (4.2%) | $86.32 | $81.61 | 379.72 K | $17.83 B |
| 12/31/2025 | $84.09 | $81.65 (-2.9%) | $84.09 | $81.56 | 1.10 M | $17.10 B |
| 12/30/2025 | $84.11 | $84.01 (-0.12%) | $85.00 | $83.48 | 1.14 M | $17.60 B |
| 12/29/2025 | $84.00 | $83.59 (-0.49%) | $84.38 | $83.00 | 1.12 M | $17.51 B |
| 12/26/2025 | $83.63 | $84.21 (0.69%) | $84.43 | $83.47 | 851.20 K | $17.64 B |
| 12/24/2025 | $83.37 | $83.37 (0%) | $83.64 | $82.71 | 637.05 K | $17.46 B |
| 12/23/2025 | $81.54 | $83.17 (2%) | $83.26 | $81.13 | 1.24 M | $17.42 B |
| 12/22/2025 | $80.96 | $81.89 (1.15%) | $82.73 | $80.55 | 1.72 M | $17.15 B |
| 12/19/2025 | $79.37 | $79.70 (0.42%) | $80.00 | $77.18 | 6.55 M | $16.69 B |
| 12/18/2025 | $78.32 | $79.03 (0.91%) | $80.69 | $77.76 | 2.57 M | $16.55 B |
| 12/17/2025 | $78.93 | $76.26 (-3.38%) | $78.98 | $75.67 | 2.02 M | $15.97 B |
| 12/16/2025 | $76.50 | $78.50 (2.61%) | $79.13 | $76.14 | 2.97 M | $16.44 B |
| 12/15/2025 | $79.65 | $76.63 (-3.79%) | $80.72 | $75.66 | 2.34 M | $16.05 B |
| 12/12/2025 | $84.38 | $78.94 (-6.45%) | $84.59 | $78.35 | 2.78 M | $16.54 B |
| 12/11/2025 | $85.76 | $84.80 (-1.12%) | $86.24 | $83.51 | 2.56 M | $17.76 B |
| 12/10/2025 | $83.79 | $86.20 (2.88%) | $87.95 | $82.73 | 2.40 M | $18.06 B |
| 12/09/2025 | $84.00 | $85.09 (1.3%) | $85.23 | $83.72 | 1.41 M | $17.82 B |
| 12/08/2025 | $81.95 | $84.30 (2.87%) | $84.69 | $81.82 | 1.65 M | $17.66 B |
| 12/05/2025 | $83.41 | $82.04 (-1.64%) | $83.85 | $81.82 | 1.98 M | $17.18 B |
| 12/04/2025 | $80.00 | $83.46 (4.32%) | $83.57 | $79.81 | 1.83 M | $17.48 B |
| 12/03/2025 | $79.97 | $80.28 (0.39%) | $81.05 | $78.90 | 1.24 M | $16.82 B |
| 12/02/2025 | $78.17 | $79.75 (2.02%) | $80.49 | $77.97 | 2.18 M | $16.70 B |
| 12/01/2025 | $79.00 | $77.60 (-1.77%) | $81.09 | $77.42 | 1.62 M | $16.25 B |
| 11/28/2025 | $79.28 | $81.09 (2.28%) | $81.25 | $79.28 | 947.31 K | $16.99 B |
| 11/26/2025 | $77.95 | $79.23 (1.64%) | $80.74 | $77.00 | 2.24 M | $16.60 B |
| 11/25/2025 | $73.00 | $78.01 (6.86%) | $79.06 | $72.94 | 3.03 M | $16.34 B |
| 11/24/2025 | $76.34 | $73.54 (-3.67%) | $76.74 | $72.81 | 5.00 M | $15.40 B |
| 11/21/2025 | $74.97 | $75.80 (1.11%) | $77.94 | $73.22 | 2.74 M | $15.88 B |
| 11/20/2025 | $82.01 | $74.90 (-8.67%) | $83.50 | $74.50 | 3.07 M | $15.69 B |
| 11/19/2025 | $79.13 | $79.62 (0.62%) | $80.31 | $75.72 | 3.33 M | $16.68 B |
| 11/18/2025 | $79.50 | $78.98 (-0.65%) | $82.03 | $78.01 | 3.12 M | $16.54 B |
| 11/17/2025 | $81.63 | $81.46 (-0.21%) | $84.10 | $79.20 | 2.50 M | $17.06 B |
| 11/14/2025 | $84.15 | $83.48 (-0.8%) | $87.05 | $81.62 | 2.47 M | $17.48 B |
| 11/13/2025 | $91.50 | $85.90 (-6.12%) | $91.75 | $84.82 | 3.93 M | $17.99 B |
| 11/12/2025 | $96.67 | $91.96 (-4.87%) | $96.67 | $91.25 | 2.74 M | $19.26 B |
| 11/11/2025 | $98.45 | $96.53 (-1.95%) | $102.15 | $95.50 | 2.49 M | $20.22 B |
| 11/10/2025 | $94.93 | $96.60 (1.76%) | $99.39 | $93.60 | 3.22 M | $20.23 B |
| 11/07/2025 | $92.16 | $92.31 (0.16%) | $95.00 | $88.68 | 3.28 M | $19.33 B |
| 11/06/2025 | $100.00 | $93.33 (-6.67%) | $101.15 | $93.33 | 4.10 M | $19.55 B |
| 11/05/2025 | $105.01 | $99.65 (-5.1%) | $105.40 | $93.38 | 7.11 M | $20.87 B |
| 11/04/2025 | $99.50 | $100.91 (1.42%) | $104.00 | $97.80 | 6.09 M | $21.13 B |
| 11/03/2025 | $98.00 | $97.00 (-1.02%) | $100.54 | $95.00 | 10.63 M | $20.32 B |
| 10/31/2025 | $95.00 | $95.00 (0%) | $95.98 | $91.40 | 282.54 K | |
| 10/30/2025 | $94.10 | $93.40 (-0.74%) | $94.98 | $91.68 | 122.60 K | |
| 10/29/2025 | $94.50 | $94.04 (-0.49%) | $96.89 | $92.12 | 91.70 K | |
| 10/28/2025 | $99.01 | $94.74 (-4.31%) | $103.50 | $93.01 | 172.60 K | |
| 10/27/2025 | $70.50 | $95.30 (35.18%) | $101.52 | $70.50 | 69.70 K |
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.
