QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 8.53 | 8.74 | 8.01 | 8.03 | 8.03 | 6,616,300 |
| Jan 27, 2023 | 8.13 | 9.00 | 8.02 | 8.72 | 8.72 | 12,731,800 |
| Jan 26, 2023 | 8.20 | 8.33 | 7.68 | 8.14 | 8.14 | 5,088,900 |
| Jan 25, 2023 | 7.54 | 8.03 | 7.32 | 7.89 | 7.89 | 5,812,000 |
| Jan 24, 2023 | 8.10 | 8.31 | 6.49 | 7.87 | 7.87 | 6,454,600 |
| Jan 23, 2023 | 7.81 | 8.30 | 7.75 | 8.26 | 8.26 | 8,760,900 |
| Jan 20, 2023 | 7.36 | 7.74 | 7.18 | 7.73 | 7.73 | 5,683,800 |
| Jan 19, 2023 | 7.17 | 7.30 | 6.96 | 7.17 | 7.17 | 5,106,700 |
| Jan 18, 2023 | 7.72 | 7.97 | 7.27 | 7.36 | 7.36 | 6,864,600 |
| Jan 17, 2023 | 8.30 | 8.37 | 7.53 | 7.59 | 7.59 | 10,065,800 |
| Jan 13, 2023 | 7.42 | 8.35 | 7.37 | 8.30 | 8.30 | 10,930,000 |
| Jan 12, 2023 | 7.26 | 7.63 | 6.95 | 7.61 | 7.61 | 8,171,900 |
| Jan 11, 2023 | 6.76 | 7.31 | 6.52 | 7.21 | 7.21 | 10,746,900 |
| Jan 10, 2023 | 6.27 | 6.70 | 6.14 | 6.66 | 6.66 | 6,013,800 |
| Jan 09, 2023 | 5.80 | 6.45 | 5.74 | 6.30 | 6.30 | 9,841,300 |
| Jan 06, 2023 | 5.44 | 5.69 | 5.28 | 5.64 | 5.64 | 3,931,900 |
| Jan 05, 2023 | 5.50 | 5.51 | 5.28 | 5.41 | 5.41 | 3,986,700 |
| Jan 04, 2023 | 5.50 | 5.67 | 5.27 | 5.56 | 5.56 | 5,661,900 |
| Jan 03, 2023 | 5.85 | 5.93 | 5.30 | 5.40 | 5.40 | 6,657,500 |
| Dec 30, 2022 | 5.53 | 5.67 | 5.47 | 5.67 | 5.67 | 4,985,100 |
| Dec 29, 2022 | 5.43 | 5.65 | 5.36 | 5.63 | 5.63 | 6,789,100 |
| Dec 28, 2022 | 5.19 | 5.35 | 5.11 | 5.30 | 5.30 | 6,836,400 |
| Dec 27, 2022 | 5.53 | 5.54 | 5.17 | 5.18 | 5.18 | 6,978,500 |
| Dec 23, 2022 | 5.64 | 5.71 | 5.50 | 5.60 | 5.60 | 3,790,400 |
| Dec 22, 2022 | 5.77 | 5.77 | 5.41 | 5.64 | 5.64 | 5,424,300 |
| Dec 21, 2022 | 5.86 | 5.96 | 5.72 | 5.80 | 5.80 | 5,858,400 |
| Dec 20, 2022 | 6.61 | 6.72 | 5.74 | 5.77 | 5.77 | 18,234,200 |
| Dec 19, 2022 | 6.16 | 6.16 | 5.82 | 5.85 | 5.85 | 5,652,700 |
| Dec 16, 2022 | 6.37 | 6.52 | 6.10 | 6.19 | 6.19 | 9,402,400 |
| Dec 15, 2022 | 6.58 | 6.70 | 6.34 | 6.44 | 6.44 | 6,385,600 |
| Dec 14, 2022 | 6.64 | 6.91 | 6.36 | 6.69 | 6.69 | 11,346,500 |
| Dec 13, 2022 | 7.53 | 7.67 | 6.93 | 7.09 | 7.09 | 6,735,200 |
| Dec 12, 2022 | 7.03 | 7.38 | 6.97 | 7.04 | 7.04 | 4,577,200 |
| Dec 09, 2022 | 6.90 | 7.19 | 6.75 | 7.11 | 7.11 | 5,450,800 |
| Dec 08, 2022 | 6.92 | 7.16 | 6.72 | 6.96 | 6.96 | 4,850,300 |
| Dec 07, 2022 | 6.80 | 6.98 | 6.68 | 6.84 | 6.84 | 4,764,900 |
| Dec 06, 2022 | 7.43 | 7.49 | 6.85 | 6.90 | 6.90 | 5,215,300 |
| Dec 05, 2022 | 7.52 | 7.63 | 7.32 | 7.37 | 7.37 | 6,952,400 |
| Dec 02, 2022 | 7.23 | 7.58 | 7.16 | 7.55 | 7.55 | 3,994,900 |
| Dec 01, 2022 | 7.42 | 7.81 | 7.19 | 7.44 | 7.44 | 9,731,700 |
| Nov 30, 2022 | 6.84 | 7.51 | 6.75 | 7.49 | 7.49 | 15,202,200 |
| Nov 29, 2022 | 6.74 | 6.99 | 6.68 | 6.76 | 6.76 | 6,451,100 |
| Nov 28, 2022 | 6.90 | 7.02 | 6.61 | 6.63 | 6.63 | 7,378,900 |
| Nov 25, 2022 | 7.06 | 7.21 | 6.97 | 7.03 | 7.03 | 2,379,100 |
| Nov 23, 2022 | 6.90 | 7.24 | 6.85 | 7.09 | 7.09 | 5,785,900 |
| Nov 22, 2022 | 6.92 | 6.93 | 6.71 | 6.83 | 6.83 | 6,246,500 |
| Nov 21, 2022 | 7.01 | 7.23 | 6.83 | 6.86 | 6.86 | 7,565,000 |
| Nov 18, 2022 | 7.29 | 7.33 | 6.85 | 7.22 | 7.22 | 11,078,000 |
| Nov 17, 2022 | 7.25 | 7.41 | 7.05 | 7.15 | 7.15 | 6,474,200 |
| Nov 16, 2022 | 7.98 | 7.98 | 7.25 | 7.42 | 7.42 | 7,775,400 |
| Nov 15, 2022 | 7.93 | 8.39 | 7.85 | 8.11 | 8.11 | 8,337,700 |
| Nov 14, 2022 | 7.48 | 7.77 | 7.13 | 7.61 | 7.61 | 6,801,900 |
| Nov 11, 2022 | 7.21 | 7.68 | 7.13 | 7.51 | 7.51 | 10,501,200 |
| Nov 10, 2022 | 7.20 | 7.75 | 7.09 | 7.23 | 7.23 | 12,273,800 |
| Nov 09, 2022 | 7.76 | 7.77 | 6.73 | 6.74 | 6.74 | 14,395,300 |
| Nov 08, 2022 | 7.83 | 8.15 | 7.46 | 7.93 | 7.93 | 6,969,000 |
| Nov 07, 2022 | 8.23 | 8.31 | 7.63 | 7.81 | 7.81 | 8,364,600 |
| Nov 04, 2022 | 8.41 | 8.54 | 7.90 | 8.09 | 8.09 | 8,533,900 |
| Nov 03, 2022 | 7.95 | 8.50 | 7.84 | 8.11 | 8.11 | 7,456,200 |
| Nov 02, 2022 | 8.30 | 8.62 | 8.00 | 8.02 | 8.02 | 6,920,600 |
| Nov 01, 2022 | 8.68 | 8.78 | 8.25 | 8.28 | 8.28 | 4,594,200 |
| Oct 31, 2022 | 8.15 | 8.51 | 8.01 | 8.33 | 8.33 | 8,150,800 |
| Oct 28, 2022 | 7.92 | 8.30 | 7.78 | 8.19 | 8.19 | 8,296,500 |
| Oct 27, 2022 | 8.90 | 8.91 | 8.05 | 8.09 | 8.09 | 7,541,600 |
| Oct 26, 2022 | 8.97 | 9.40 | 8.65 | 8.69 | 8.69 | 9,345,700 |
| Oct 25, 2022 | 8.12 | 9.25 | 8.11 | 9.06 | 9.06 | 9,993,200 |
| Oct 24, 2022 | 8.05 | 8.09 | 7.60 | 8.08 | 8.08 | 8,064,000 |
| Oct 21, 2022 | 7.75 | 8.11 | 7.63 | 8.10 | 8.10 | 4,995,800 |
| Oct 20, 2022 | 7.81 | 8.21 | 7.78 | 7.82 | 7.82 | 4,611,800 |
| Oct 19, 2022 | 8.16 | 8.27 | 7.89 | 7.92 | 7.92 | 4,681,500 |
| Oct 18, 2022 | 8.52 | 8.67 | 8.17 | 8.33 | 8.33 | 4,442,000 |
| Oct 17, 2022 | 7.93 | 8.22 | 7.91 | 8.14 | 8.14 | 4,325,900 |
| Oct 14, 2022 | 8.45 | 8.54 | 7.68 | 7.72 | 7.72 | 7,351,600 |
| Oct 13, 2022 | 7.78 | 8.42 | 7.65 | 8.27 | 8.27 | 5,468,800 |
| Oct 12, 2022 | 8.07 | 8.26 | 7.78 | 8.18 | 8.18 | 5,974,700 |
| Oct 11, 2022 | 7.90 | 8.38 | 7.72 | 8.07 | 8.07 | 6,218,000 |
| Oct 10, 2022 | 8.41 | 8.42 | 7.82 | 8.00 | 8.00 | 7,347,900 |
| Oct 07, 2022 | 8.88 | 8.90 | 8.43 | 8.43 | 8.43 | 6,064,000 |
| Oct 06, 2022 | 9.30 | 9.63 | 9.04 | 9.15 | 9.15 | 3,829,600 |
| Oct 05, 2022 | 9.36 | 9.39 | 8.90 | 9.25 | 9.25 | 4,937,300 |
| Oct 04, 2022 | 9.47 | 9.75 | 9.29 | 9.63 | 9.63 | 7,359,800 |
| Oct 03, 2022 | 8.47 | 9.16 | 8.19 | 9.09 | 9.09 | 7,571,600 |
| Sept 30, 2022 | 8.31 | 8.83 | 8.26 | 8.41 | 8.41 | 4,671,000 |
| Sept 29, 2022 | 9.09 | 9.09 | 8.28 | 8.36 | 8.36 | 7,720,500 |
| Sept 28, 2022 | 9.10 | 9.34 | 8.98 | 9.23 | 9.23 | 5,257,000 |
| Sept 27, 2022 | 9.31 | 9.45 | 8.97 | 9.11 | 9.11 | 4,089,400 |
| Sept 26, 2022 | 9.05 | 9.59 | 9.00 | 9.01 | 9.01 | 5,659,300 |
| Sept 23, 2022 | 9.00 | 9.09 | 8.72 | 9.05 | 9.05 | 6,204,600 |
| Sept 22, 2022 | 9.85 | 9.97 | 8.91 | 9.12 | 9.12 | 9,564,700 |
| Sept 21, 2022 | 10.22 | 10.33 | 9.69 | 9.83 | 9.83 | 8,723,400 |
| Sept 20, 2022 | 11.18 | 11.28 | 10.16 | 10.18 | 10.18 | 5,172,800 |
| Sept 19, 2022 | 11.05 | 11.33 | 10.92 | 11.21 | 11.21 | 4,328,400 |
| Sept 16, 2022 | 11.39 | 11.84 | 11.22 | 11.31 | 11.31 | 8,369,900 |
| Sept 15, 2022 | 11.27 | 12.76 | 11.20 | 11.89 | 11.89 | 10,690,300 |
| Sept 14, 2022 | 11.00 | 11.49 | 10.83 | 11.46 | 11.46 | 5,236,000 |
| Sept 13, 2022 | 10.76 | 11.48 | 10.70 | 11.11 | 11.11 | 5,005,700 |
| Sept 12, 2022 | 10.96 | 11.52 | 10.90 | 11.52 | 11.52 | 5,207,100 |
| Sept 09, 2022 | 10.66 | 11.00 | 10.61 | 10.91 | 10.91 | 4,426,100 |
| Sept 08, 2022 | 10.16 | 10.44 | 10.02 | 10.44 | 10.44 | 4,480,800 |
| Sept 07, 2022 | 9.65 | 10.49 | 9.56 | 10.46 | 10.46 | 5,254,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
