Qnity Electronics, Inc (Q) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 136.46 | 138.97 | 135.71 | 138.00 | +3.47% | 1,311,700 |
| 2026-08-06 | 134.47 | 138.00 | 130.43 | 133.37 | -1.67% | 1,584,400 |
| 2026-08-05 | 140.16 | 141.15 | 135.11 | 135.64 | -4.26% | 2,033,800 |
| 2026-08-04 | 141.03 | 146.08 | 137.00 | 141.67 | +6.28% | 3,113,900 |
| 2026-08-03 | 128.86 | 135.18 | 128.71 | 133.30 | +1.62% | 2,641,600 |
| 2026-07-31 | 135.36 | 137.73 | 128.76 | 131.18 | +0.51% | 1,704,300 |
| 2026-07-30 | 129.49 | 134.66 | 129.04 | 130.52 | +5.78% | 3,334,900 |
| 2026-07-29 | 127.55 | 129.14 | 122.67 | 123.39 | -3.52% | 3,296,100 |
| 2026-07-28 | 127.18 | 128.88 | 123.72 | 127.89 | -3.82% | 3,075,400 |
| 2026-07-27 | 136.00 | 136.07 | 128.67 | 132.97 | -1.55% | 1,640,500 |
| 2026-07-24 | 137.50 | 139.71 | 134.09 | 135.06 | -2.60% | 1,627,800 |
| 2026-07-23 | 137.02 | 140.25 | 135.89 | 138.66 | -0.06% | 1,040,500 |
| 2026-07-22 | 136.15 | 140.63 | 136.15 | 138.74 | -0.03% | 1,032,900 |
| 2026-07-21 | 138.92 | 140.09 | 136.50 | 138.78 | +3.12% | 1,265,100 |
| 2026-07-20 | 138.61 | 139.80 | 134.26 | 134.58 | -1.30% | 1,170,900 |
| 2026-07-17 | 130.45 | 139.87 | 129.09 | 136.35 | +0.65% | 2,235,300 |
| 2026-07-16 | 136.84 | 138.66 | 134.10 | 135.47 | -3.39% | 2,299,500 |
| 2026-07-15 | 143.62 | 145.82 | 133.51 | 140.23 | -1.02% | 1,729,000 |
| 2026-07-14 | 145.80 | 147.88 | 140.01 | 141.67 | +0.49% | 1,567,700 |
| 2026-07-13 | 140.71 | 143.60 | 138.75 | 140.98 | -1.96% | 1,607,100 |
| 2026-07-10 | 141.19 | 145.36 | 139.70 | 143.80 | +0.24% | 1,232,000 |
| 2026-07-09 | 149.10 | 150.56 | 143.03 | 143.46 | +0.91% | 1,565,500 |
| 2026-07-08 | 139.74 | 144.49 | 137.90 | 142.17 | +1.16% | 1,932,100 |
| 2026-07-07 | 140.17 | 142.75 | 134.67 | 140.54 | -4.19% | 2,525,900 |
| 2026-07-06 | 147.99 | 152.89 | 145.54 | 146.68 | +3.48% | 1,946,200 |
| 2026-07-02 | 153.74 | 156.60 | 139.39 | 141.75 | -7.58% | 2,817,800 |
| 2026-07-01 | 158.85 | 162.69 | 152.97 | 153.37 | -6.09% | 1,576,100 |
| 2026-06-30 | 158.05 | 165.23 | 158.00 | 163.31 | +3.21% | 2,567,300 |
| 2026-06-29 | 158.00 | 161.44 | 149.29 | 158.23 | +0.02% | 3,860,400 |
| 2026-06-26 | 161.23 | 162.52 | 155.50 | 158.20 | -5.55% | 1,913,400 |
| 2026-06-25 | 166.00 | 170.00 | 159.40 | 167.49 | +5.52% | 1,355,900 |
| 2026-06-24 | 162.16 | 165.59 | 156.16 | 158.73 | -1.53% | 1,780,900 |
| 2026-06-23 | 163.98 | 167.13 | 160.08 | 161.19 | -8.23% | 2,416,700 |
| 2026-06-22 | 174.96 | 177.28 | 170.37 | 175.64 | +3.94% | 4,092,800 |
| 2026-06-18 | 160.45 | 170.07 | 159.50 | 168.98 | +7.82% | 5,672,900 |
| 2026-06-17 | 156.20 | 162.85 | 156.20 | 156.72 | +2.94% | 2,258,400 |
| 2026-06-16 | 159.44 | 160.54 | 152.17 | 152.24 | -5.45% | 1,364,200 |
| 2026-06-15 | 157.40 | 161.83 | 153.75 | 161.02 | +6.88% | 1,637,500 |
| 2026-06-12 | 148.86 | 152.49 | 147.02 | 150.65 | +1.03% | 1,350,700 |
| 2026-06-11 | 143.75 | 150.12 | 141.84 | 149.12 | +6.71% | 1,484,100 |
| 2026-06-10 | 141.67 | 146.28 | 137.60 | 139.74 | -3.43% | 1,918,800 |
| 2026-06-09 | 146.97 | 150.96 | 135.20 | 144.70 | +0.17% | 1,677,200 |
| 2026-06-08 | 146.65 | 146.81 | 141.91 | 144.45 | +1.69% | 1,375,900 |
| 2026-06-05 | 150.00 | 150.25 | 141.47 | 142.05 | -8.24% | 1,863,000 |
| 2026-06-04 | 151.43 | 156.89 | 150.10 | 154.80 | -0.13% | 1,255,800 |
| 2026-06-03 | 155.61 | 159.33 | 154.95 | 155.00 | -0.48% | 1,731,000 |
| 2026-06-02 | 153.37 | 156.64 | 152.42 | 155.74 | +2.51% | 2,460,700 |
| 2026-06-01 | 152.10 | 154.50 | 148.92 | 151.92 | -2.62% | 2,210,400 |
| 2026-05-29 | 159.00 | 160.95 | 154.50 | 156.00 | -1.86% | 2,500,900 |
| 2026-05-28 | 160.00 | 160.50 | 155.95 | 158.96 | -0.09% | 1,396,300 |
| 2026-05-27 | 166.51 | 167.06 | 157.00 | 159.11 | -3.32% | 1,702,200 |
| 2026-05-26 | 161.38 | 165.25 | 159.00 | 164.57 | +4.87% | 1,581,100 |
| 2026-05-22 | 155.00 | 157.74 | 153.29 | 156.93 | +2.73% | 1,564,800 |
| 2026-05-21 | 152.84 | 153.88 | 150.23 | 152.76 | -0.18% | 1,449,500 |
| 2026-05-20 | 149.09 | 154.36 | 148.00 | 153.04 | +5.37% | 1,544,700 |
| 2026-05-19 | 144.30 | 147.55 | 141.57 | 145.24 | -2.54% | 1,618,400 |
| 2026-05-18 | 157.98 | 158.01 | 145.57 | 149.03 | -5.22% | 2,181,100 |
| 2026-05-15 | 157.35 | 159.09 | 154.52 | 157.23 | -4.20% | 1,678,400 |
| 2026-05-14 | 163.60 | 165.56 | 160.89 | 164.12 | +1.30% | 2,162,300 |
| 2026-05-13 | 170.72 | 171.52 | 160.22 | 162.02 | -3.77% | 2,660,600 |
| 2026-05-12 | 161.05 | 168.52 | 153.46 | 168.36 | +9.87% | 4,434,400 |
| 2026-05-11 | 147.80 | 156.53 | 147.41 | 153.24 | +4.01% | 3,341,500 |
| 2026-05-08 | 147.78 | 149.31 | 145.56 | 147.33 | +2.60% | 2,008,400 |
| 2026-05-07 | 150.90 | 150.91 | 142.51 | 143.59 | -3.91% | 1,953,400 |
| 2026-05-06 | 148.04 | 151.36 | 145.12 | 149.44 | +2.03% | 1,859,500 |
| 2026-05-05 | 143.74 | 147.99 | 143.50 | 146.47 | +3.84% | 1,131,400 |
| 2026-05-04 | 143.26 | 143.72 | 139.81 | 141.06 | -1.58% | 1,196,100 |
| 2026-05-01 | 141.10 | 143.72 | 138.56 | 143.33 | +1.90% | 1,220,200 |
| 2026-04-30 | 143.08 | 144.90 | 137.35 | 140.66 | -0.45% | 2,511,000 |
| 2026-04-29 | 139.33 | 142.00 | 137.37 | 141.30 | +2.70% | 1,917,500 |
| 2026-04-28 | 138.85 | 141.17 | 135.20 | 137.59 | -4.35% | 1,423,300 |
| 2026-04-27 | 144.01 | 144.84 | 138.01 | 143.85 | -0.44% | 2,116,000 |
| 2026-04-24 | 142.88 | 146.67 | 141.43 | 144.48 | +3.10% | 1,602,100 |
| 2026-04-23 | 138.60 | 146.00 | 138.40 | 140.13 | +0.63% | 2,629,000 |
| 2026-04-22 | 137.38 | 139.79 | 136.00 | 139.25 | +3.26% | 1,379,200 |
| 2026-04-21 | 138.90 | 139.13 | 133.81 | 134.85 | -2.35% | 1,209,900 |
| 2026-04-20 | 136.25 | 138.28 | 134.99 | 138.10 | +1.33% | 1,032,200 |
| 2026-04-17 | 134.27 | 137.80 | 133.87 | 136.29 | +3.80% | 1,399,900 |
| 2026-04-16 | 130.39 | 132.22 | 129.26 | 131.30 | -0.37% | 1,188,000 |
| 2026-04-15 | 131.73 | 132.75 | 129.20 | 131.79 | -0.74% | 1,307,300 |
| 2026-04-14 | 135.69 | 136.31 | 131.75 | 132.77 | -1.67% | 1,264,200 |
| 2026-04-13 | 130.08 | 135.06 | 129.78 | 135.02 | +3.34% | 1,517,800 |
| 2026-04-10 | 131.46 | 132.21 | 130.11 | 130.65 | +0.59% | 1,390,100 |
| 2026-04-09 | 128.75 | 132.49 | 128.75 | 129.88 | +0.42% | 1,578,400 |
| 2026-04-08 | 126.50 | 131.91 | 124.62 | 129.34 | +8.70% | 2,252,000 |
| 2026-04-07 | 117.12 | 119.92 | 116.37 | 118.99 | +0.10% | 1,312,700 |
| 2026-04-06 | 117.00 | 119.05 | 115.32 | 118.87 | +2.01% | 1,021,500 |
| 2026-04-02 | 113.97 | 120.43 | 112.57 | 116.53 | -1.71% | 791,700 |
| 2026-04-01 | 115.92 | 120.82 | 115.92 | 118.56 | +2.76% | 1,266,300 |
| 2026-03-31 | 109.11 | 115.51 | 108.09 | 115.38 | +7.72% | 1,560,600 |
| 2026-03-30 | 113.79 | 113.97 | 106.17 | 107.11 | -4.16% | 1,858,300 |
| 2026-03-27 | 111.22 | 113.06 | 109.70 | 111.76 | -0.90% | 1,473,800 |
| 2026-03-26 | 117.09 | 118.97 | 112.19 | 112.78 | -6.22% | 1,603,200 |
| 2026-03-25 | 120.00 | 122.64 | 119.38 | 120.26 | +1.62% | 1,274,800 |
| 2026-03-24 | 113.71 | 119.31 | 113.71 | 118.34 | +2.98% | 1,709,400 |
| 2026-03-23 | 112.01 | 117.86 | 111.02 | 114.92 | +6.81% | 2,830,100 |
| 2026-03-20 | 111.07 | 111.94 | 106.22 | 107.59 | -3.89% | 5,038,800 |
| 2026-03-19 | 109.86 | 113.78 | 108.57 | 111.94 | -1.79% | 2,290,000 |
| 2026-03-18 | 112.54 | 116.20 | 112.40 | 113.98 | +0.36% | 1,307,200 |
| 2026-03-17 | 112.38 | 113.59 | 110.40 | 113.57 | +1.18% | 1,164,300 |
| 2026-03-16 | 111.95 | 113.22 | 109.90 | 112.25 | +2.93% | 1,830,700 |
| 2026-03-13 | 108.90 | 110.28 | 106.74 | 109.05 | +1.88% | 2,173,800 |
| 2026-03-12 | 113.50 | 113.79 | 105.41 | 107.04 | -7.94% | 2,623,300 |
| 2026-03-11 | 113.89 | 116.66 | 113.78 | 116.27 | +2.02% | 2,475,600 |
| 2026-03-10 | 113.46 | 117.16 | 112.58 | 113.97 | -0.25% | 1,973,300 |
| 2026-03-09 | 106.99 | 114.34 | 106.00 | 114.25 | +3.73% | 1,996,000 |
| 2026-03-06 | 112.06 | 115.92 | 109.27 | 110.14 | -4.99% | 2,299,000 |
| 2026-03-05 | 117.11 | 119.75 | 113.44 | 115.92 | -3.42% | 2,172,500 |
| 2026-03-04 | 118.97 | 120.64 | 116.84 | 120.03 | +3.37% | 2,507,700 |
| 2026-03-03 | 117.28 | 119.31 | 113.71 | 116.12 | -6.41% | 3,234,900 |
| 2026-03-02 | 124.43 | 126.07 | 121.29 | 124.07 | -2.12% | 2,131,800 |
| 2026-02-27 | 122.53 | 127.18 | 120.90 | 126.76 | +1.59% | 4,738,800 |
| 2026-02-26 | 139.94 | 140.60 | 117.00 | 124.78 | +4.10% | 8,400,000 |
| 2026-02-25 | 118.00 | 120.25 | 116.56 | 119.86 | +2.63% | 4,119,500 |
| 2026-02-24 | 112.39 | 117.91 | 112.39 | 116.79 | +4.67% | 2,421,600 |
| 2026-02-23 | 112.75 | 113.74 | 110.10 | 111.58 | -1.66% | 2,343,700 |
| 2026-02-20 | 111.67 | 116.20 | 111.24 | 113.46 | +0.53% | 2,209,100 |
| 2026-02-19 | 114.61 | 115.10 | 110.54 | 112.86 | -2.07% | 1,656,500 |
| 2026-02-18 | 111.84 | 117.15 | 111.65 | 115.25 | +2.96% | 3,416,700 |
| 2026-02-17 | 110.93 | 113.22 | 108.08 | 111.94 | +0.22% | 1,940,500 |
| 2026-02-13 | 109.04 | 113.88 | 108.07 | 111.69 | +2.90% | 2,743,800 |
| 2026-02-12 | 115.47 | 117.69 | 107.57 | 108.54 | -5.21% | 2,665,700 |
| 2026-02-11 | 110.62 | 114.88 | 109.06 | 114.51 | +4.77% | 3,003,500 |
| 2026-02-10 | 108.26 | 112.41 | 107.35 | 109.30 | +3.90% | 4,257,600 |
| 2026-02-09 | 98.51 | 106.29 | 97.63 | 105.20 | +7.11% | 2,784,200 |
| 2026-02-06 | 94.98 | 99.79 | 94.00 | 98.22 | +5.87% | 1,739,300 |
| 2026-02-05 | 94.57 | 97.00 | 92.67 | 92.77 | -2.87% | 1,515,000 |
| 2026-02-04 | 100.05 | 100.92 | 92.85 | 95.51 | -4.38% | 2,481,600 |
| 2026-02-03 | 100.30 | 102.44 | 97.51 | 99.88 | -0.78% | 2,412,600 |
| 2026-02-02 | 96.23 | 100.83 | 95.90 | 100.67 | +4.67% | 1,998,200 |
| 2026-01-30 | 98.89 | 99.89 | 96.01 | 96.18 | -3.73% | 2,547,600 |
| 2026-01-29 | 102.68 | 103.00 | 96.42 | 99.91 | -2.46% | 1,573,700 |
| 2026-01-28 | 100.94 | 103.10 | 99.25 | 102.43 | +3.00% | 2,381,800 |
| 2026-01-27 | 97.79 | 100.61 | 97.79 | 99.45 | +2.80% | 1,286,000 |
| 2026-01-26 | 96.32 | 99.33 | 95.24 | 96.74 | +0.66% | 1,813,900 |
| 2026-01-23 | 97.50 | 98.00 | 94.96 | 96.11 | -2.68% | 2,288,600 |
| 2026-01-22 | 106.00 | 107.84 | 97.90 | 98.76 | -3.84% | 3,652,300 |
| 2026-01-21 | 96.62 | 103.87 | 95.34 | 102.70 | +7.96% | 4,158,800 |
| 2026-01-20 | 93.97 | 97.63 | 93.12 | 95.13 | -2.18% | 1,719,400 |
| 2026-01-16 | 94.17 | 100.13 | 93.95 | 97.25 | +4.44% | 4,156,500 |
| 2026-01-15 | 93.64 | 97.84 | 92.89 | 93.12 | +3.60% | 4,533,800 |
| 2026-01-14 | 88.45 | 89.94 | 85.67 | 89.88 | +0.23% | 1,266,400 |
| 2026-01-13 | 91.09 | 92.04 | 88.93 | 89.67 | -1.36% | 2,735,400 |
| 2026-01-12 | 89.95 | 92.95 | 89.34 | 90.91 | +0.66% | 2,865,300 |
| 2026-01-09 | 90.17 | 91.89 | 88.84 | 90.31 | +0.91% | 2,140,500 |
| 2026-01-08 | 89.91 | 90.74 | 88.33 | 89.50 | -0.90% | 2,336,800 |
| 2026-01-07 | 92.00 | 92.94 | 89.34 | 90.31 | -0.91% | 1,655,400 |
| 2026-01-06 | 85.21 | 91.91 | 85.00 | 91.14 | +7.08% | 2,103,900 |
| 2026-01-05 | 85.00 | 86.87 | 84.98 | 85.11 | +0.15% | 1,269,500 |
| 2026-01-02 | 81.69 | 86.32 | 81.61 | 84.98 | +4.08% | 1,221,100 |
| 2025-12-31 | 84.09 | 84.09 | 81.56 | 81.65 | -2.81% | 1,098,000 |
| 2025-12-30 | 84.11 | 85.00 | 83.48 | 84.01 | +0.50% | 1,142,800 |
| 2025-12-29 | 84.00 | 84.38 | 83.00 | 83.59 | -0.74% | 1,117,700 |
| 2025-12-26 | 83.63 | 84.43 | 83.47 | 84.21 | +1.01% | 851,200 |
| 2025-12-24 | 83.37 | 83.64 | 82.71 | 83.37 | +0.24% | 637,000 |
| 2025-12-23 | 81.54 | 83.26 | 81.13 | 83.17 | +1.56% | 1,244,100 |
| 2025-12-22 | 80.96 | 82.73 | 80.55 | 81.89 | +2.75% | 1,723,300 |
| 2025-12-19 | 79.37 | 80.00 | 77.18 | 79.70 | +0.85% | 6,553,300 |
| 2025-12-18 | 78.32 | 80.69 | 77.76 | 79.03 | +3.63% | 2,565,700 |
| 2025-12-17 | 78.93 | 78.98 | 75.67 | 76.26 | -2.85% | 2,017,500 |
| 2025-12-16 | 76.50 | 79.13 | 76.14 | 78.50 | +2.44% | 2,971,700 |
| 2025-12-15 | 79.65 | 80.72 | 75.66 | 76.63 | -2.93% | 2,338,300 |
| 2025-12-12 | 84.38 | 84.59 | 78.35 | 78.94 | -6.91% | 2,778,200 |
| 2025-12-11 | 85.76 | 86.24 | 83.51 | 84.80 | -1.62% | 2,563,500 |
| 2025-12-10 | 83.79 | 87.95 | 82.73 | 86.20 | +1.30% | 2,396,800 |
| 2025-12-09 | 84.00 | 85.23 | 83.72 | 85.09 | +0.94% | 1,404,900 |
| 2025-12-08 | 81.95 | 84.69 | 81.82 | 84.30 | +2.75% | 1,653,000 |
| 2025-12-05 | 83.41 | 83.85 | 81.82 | 82.04 | -1.70% | 1,980,300 |
| 2025-12-04 | 80.00 | 83.57 | 79.81 | 83.46 | +3.96% | 1,826,200 |
| 2025-12-03 | 79.97 | 81.05 | 78.90 | 80.28 | +0.66% | 1,244,700 |
| 2025-12-02 | 78.17 | 80.49 | 77.97 | 79.75 | +2.77% | 2,182,000 |
| 2025-12-01 | 79.00 | 81.09 | 77.42 | 77.60 | -4.30% | 1,622,200 |
| 2025-11-28 | 79.28 | 81.25 | 79.28 | 81.09 | +2.35% | 947,300 |
| 2025-11-26 | 77.95 | 80.74 | 77.00 | 79.23 | +1.56% | 2,234,700 |
| 2025-11-25 | 73.00 | 79.06 | 72.94 | 78.01 | +6.08% | 3,033,500 |
| 2025-11-24 | 76.34 | 76.73 | 72.81 | 73.54 | -2.98% | 5,002,100 |
| 2025-11-21 | 74.97 | 77.94 | 73.22 | 75.80 | +1.20% | 2,736,100 |
| 2025-11-20 | 82.01 | 83.50 | 74.50 | 74.90 | -5.93% | 3,072,500 |
| 2025-11-19 | 79.13 | 80.31 | 75.72 | 79.62 | +0.81% | 3,325,400 |
| 2025-11-18 | 79.50 | 82.03 | 78.01 | 78.98 | -3.04% | 3,116,500 |
| 2025-11-17 | 81.63 | 84.10 | 79.20 | 81.46 | -2.42% | 2,504,600 |
| 2025-11-14 | 84.15 | 87.05 | 81.62 | 83.48 | -2.82% | 2,466,200 |
| 2025-11-13 | 91.50 | 91.75 | 84.82 | 85.90 | -6.59% | 3,926,100 |
| 2025-11-12 | 96.67 | 96.67 | 91.25 | 91.96 | -4.73% | 2,740,700 |
| 2025-11-11 | 98.45 | 102.15 | 95.50 | 96.53 | -0.07% | 2,492,600 |
| 2025-11-10 | 94.93 | 99.39 | 93.60 | 96.60 | +4.65% | 3,220,400 |
| 2025-11-07 | 92.16 | 95.00 | 88.68 | 92.31 | -1.09% | 3,282,800 |
| 2025-11-06 | 100.00 | 101.15 | 93.33 | 93.33 | -6.34% | 4,096,200 |
| 2025-11-05 | 105.01 | 105.40 | 93.38 | 99.65 | -1.25% | 7,108,500 |
| 2025-11-04 | 99.50 | 104.00 | 97.80 | 100.91 | +4.03% | 6,091,300 |
| 2025-11-03 | 98.00 | 100.54 | 95.00 | 97.00 | +2.11% | 10,626,200 |
| 2025-10-31 | 95.00 | 95.98 | 91.40 | 95.00 | +1.71% | 282,500 |
| 2025-10-30 | 94.10 | 94.98 | 91.67 | 93.40 | -0.68% | 122,600 |
| 2025-10-29 | 94.50 | 96.89 | 92.12 | 94.04 | -0.74% | 91,700 |
| 2025-10-28 | 99.01 | 103.50 | 93.01 | 94.74 | -0.59% | 172,600 |
| 2025-10-27 | 70.50 | 101.52 | 70.50 | 95.30 | +0.00% | 69,700 |
| 2024-12-31 | 95.30 | 95.30 | 95.30 | 95.30 | — | 0 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+25.92%). Worst month: Nov (-16.40%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Qnity Electronics, Inc's (Q) latest close?
138.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is Q's 52-week high and low?
177.28 high and 70.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Qnity Electronics, Inc's strongest and weakest month historically?
Historically, Q's strongest calendar month has been Feb (average +25.92%) and its weakest Nov (average -16.40%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 197 daily bars in the Closelook data lake.