MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
Q — Qnity Electronics, Inc.
NYSEQnity Electronics, Inc.
$129.72
-3.91(-2.93%)
- O
- 130.72
- H
- 131.40
- L
- 127.92
- V
- 970.55K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$129.72
Period Return+36.12%
Period High$177.28
Period Low$70.50
Avg Daily Volume2.12M
Total Trading Days238
Q — Historical OHLCV Price & Volume Table
Oct 27, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $130.72 | $131.40 | $127.92 | $129.72 | $-3.91 | -2.93% | 970,548 | $129.63 | $127.92 $131.40 |
| Oct 6, 2026 | $132.50 | $133.66 | $130.49 | $133.63 | +$2.10 | +1.60% | 1,326,485 | $132.42 | $130.49 $133.66 |
| Oct 5, 2026 | $133.87 | $133.87 | $130.03 | $131.53 | +$0.05 | +0.04% | 1,901,966 | $132.42 | $130.03 $133.87 |
| Oct 2, 2026 | $131.67 | $132.41 | $130.00 | $131.48 | +$3.03 | +2.36% | 1,164,633 | $131.42 | $130.00 $132.41 |
| Oct 1, 2026 | $125.03 | $128.50 | $123.44 | $128.45 | +$2.71 | +2.16% | 1,303,531 | $126.78 | $123.44 $128.50 |
| Sep 30, 2026 | $126.38 | $126.96 | $124.24 | $125.74 | +$0.13 | +0.10% | 1,506,285 | $125.66 | $124.24 $126.96 |
| Sep 29, 2026 | $126.81 | $127.77 | $124.84 | $125.61 | +$0.70 | +0.56% | 718,460 | $125.71 | $124.84 $127.77 |
| Sep 28, 2026 | $124.68 | $126.50 | $122.22 | $124.91 | +$0.22 | +0.18% | 1,186,207 | $124.83 | $122.22 $126.50 |
| Sep 25, 2026 | $122.58 | $125.39 | $121.80 | $124.69 | +$2.38 | +1.95% | 829,895 | $124.27 | $121.80 $125.39 |
| Sep 24, 2026 | $122.03 | $123.45 | $120.05 | $122.31 | $-2.19 | -1.76% | 1,490,936 | $121.74 | $120.05 $123.45 |
| Sep 23, 2026 | $124.51 | $126.55 | $122.70 | $124.50 | $-0.36 | -0.29% | 914,792 | $124.50 | $122.70 $126.55 |
| Sep 22, 2026 | $121.00 | $126.21 | $120.44 | $124.86 | +$3.04 | +2.50% | 1,980,744 | $124.42 | $120.44 $126.21 |
| Sep 21, 2026 | $121.90 | $122.54 | $119.60 | $121.82 | +$1.77 | +1.47% | 1,620,348 | $121.54 | $119.60 $122.54 |
| Sep 18, 2026 | $118.08 | $120.72 | $118.08 | $120.05 | +$2.92 | +2.49% | 3,908,403 | $119.96 | $118.08 $120.72 |
| Sep 17, 2026 | $117.80 | $119.23 | $116.20 | $117.13 | +$2.27 | +1.98% | 1,164,808 | $117.34 | $116.20 $119.23 |
| Sep 16, 2026 | $116.99 | $118.07 | $113.53 | $114.86 | +$0.27 | +0.24% | 1,430,537 | $115.35 | $113.53 $118.07 |
| Sep 15, 2026 | $119.15 | $120.00 | $111.75 | $114.59 | $-2.64 | -2.25% | 2,514,490 | $113.26 | $111.75 $120.00 |
| Sep 14, 2026 | $119.33 | $122.35 | $116.35 | $117.23 | $-9.17 | -7.25% | 1,588,662 | $118.28 | $116.35 $122.35 |
| Sep 11, 2026 | $125.87 | $127.16 | $124.73 | $126.40 | +$3.08 | +2.50% | 865,288 | $126.37 | $124.73 $127.16 |
| Sep 10, 2026 | $122.94 | $125.77 | $121.51 | $123.32 | $-2.15 | -1.71% | 1,644,430 | $124.08 | $121.51 $125.77 |
| Sep 9, 2026 | $122.00 | $126.63 | $121.25 | $125.47 | +$2.19 | +1.78% | 1,256,425 | $125.00 | $121.25 $126.63 |
| Sep 8, 2026 | $122.02 | $124.59 | $120.39 | $123.28 | +$2.81 | +2.33% | 1,397,748 | $123.41 | $120.39 $124.59 |
| Sep 4, 2026 | $120.00 | $122.40 | $119.64 | $120.47 | +$2.00 | +1.69% | 1,311,172 | $120.34 | $119.64 $122.40 |
| Sep 3, 2026 | $117.65 | $119.12 | $114.39 | $118.47 | +$0.78 | +0.66% | 1,537,207 | $117.93 | $114.39 $119.12 |
| Sep 2, 2026 | $116.58 | $118.77 | $114.75 | $117.69 | +$2.20 | +1.90% | 2,094,977 | $117.26 | $114.75 $118.77 |
| Sep 1, 2026 | $117.65 | $118.47 | $113.33 | $115.49 | $-3.94 | -3.30% | 2,794,698 | $115.36 | $113.33 $118.47 |
| Aug 31, 2026 | $120.25 | $121.99 | $118.86 | $119.43 | $-0.83 | -0.69% | 1,947,961 | $119.46 | $118.86 $121.99 |
| Aug 28, 2026 | $125.68 | $126.00 | $119.50 | $120.26 | $-6.09 | -4.82% | 2,005,377 | $121.13 | $119.50 $126.00 |
| Aug 27, 2026 | $128.15 | $129.21 | $125.50 | $126.35 | +$0.15 | +0.12% | 1,130,541 | $126.56 | $125.50 $129.21 |
| Aug 26, 2026 | $127.12 | $127.92 | $125.14 | $126.20 | $-0.42 | -0.33% | 1,456,350 | $126.08 | $125.14 $127.92 |