QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 6.84 | 7.51 | 6.75 | 7.49 | 7.49 | 13,074,099 |
| 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 | 11,073,400 |
| 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 | 10,493,700 |
| 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 | 8,528,400 |
| 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 |
| Sept 06, 2022 | 10.04 | 10.07 | 9.69 | 9.72 | 9.72 | 5,887,600 |
| Sept 02, 2022 | 10.65 | 10.71 | 10.00 | 10.01 | 10.01 | 5,757,900 |
| Sept 01, 2022 | 10.81 | 10.84 | 10.18 | 10.51 | 10.51 | 5,375,400 |
| Aug 31, 2022 | 10.87 | 11.12 | 10.71 | 11.03 | 11.03 | 3,882,600 |
| Aug 30, 2022 | 11.04 | 11.26 | 10.62 | 10.72 | 10.72 | 3,742,600 |
| Aug 29, 2022 | 10.78 | 11.35 | 10.57 | 10.84 | 10.84 | 3,781,900 |
| Aug 26, 2022 | 11.57 | 11.72 | 10.84 | 10.98 | 10.98 | 5,039,400 |
| Aug 25, 2022 | 11.45 | 11.72 | 11.26 | 11.60 | 11.60 | 4,753,300 |
| Aug 24, 2022 | 10.50 | 11.45 | 10.42 | 11.25 | 11.25 | 5,376,100 |
| Aug 23, 2022 | 10.77 | 10.94 | 10.52 | 10.53 | 10.53 | 3,734,200 |
| Aug 22, 2022 | 10.99 | 11.14 | 10.66 | 10.68 | 10.68 | 4,948,000 |
| Aug 19, 2022 | 11.50 | 11.51 | 11.10 | 11.36 | 11.36 | 5,169,600 |
| Aug 18, 2022 | 12.05 | 12.09 | 11.74 | 11.92 | 11.92 | 3,409,600 |
| Aug 17, 2022 | 12.41 | 12.48 | 11.72 | 11.98 | 11.98 | 6,797,600 |
| Aug 16, 2022 | 13.19 | 13.23 | 12.59 | 12.71 | 12.71 | 6,511,000 |
| Aug 15, 2022 | 13.64 | 13.86 | 13.04 | 13.18 | 13.18 | 6,624,100 |
| Aug 12, 2022 | 12.84 | 13.69 | 12.47 | 13.63 | 13.63 | 7,738,300 |
| Aug 11, 2022 | 12.86 | 13.27 | 12.48 | 12.62 | 12.62 | 7,231,100 |
| Aug 10, 2022 | 12.36 | 12.69 | 12.11 | 12.67 | 12.67 | 5,337,600 |
| Aug 09, 2022 | 12.29 | 12.37 | 11.61 | 11.72 | 11.72 | 4,351,300 |
| Aug 08, 2022 | 12.29 | 13.08 | 12.25 | 12.48 | 12.48 | 6,145,400 |
| Aug 05, 2022 | 12.09 | 12.68 | 11.77 | 12.28 | 12.28 | 4,190,700 |
| Aug 04, 2022 | 12.17 | 12.56 | 12.07 | 12.31 | 12.31 | 6,174,300 |
| Aug 03, 2022 | 11.39 | 12.13 | 11.30 | 12.11 | 12.11 | 7,380,700 |
| Aug 02, 2022 | 10.27 | 11.35 | 10.18 | 11.18 | 11.18 | 6,161,600 |
| Aug 01, 2022 | 10.70 | 10.70 | 10.19 | 10.43 | 10.43 | 5,803,400 |
| Jul 29, 2022 | 10.65 | 10.94 | 10.23 | 10.82 | 10.82 | 6,206,100 |
| Jul 28, 2022 | 10.44 | 10.79 | 9.63 | 10.58 | 10.58 | 9,097,900 |
| Jul 27, 2022 | 10.31 | 10.48 | 9.99 | 10.44 | 10.44 | 6,747,900 |
| Jul 26, 2022 | 10.63 | 10.63 | 10.04 | 10.10 | 10.10 | 8,696,200 |
| Jul 25, 2022 | 11.07 | 11.07 | 10.59 | 10.84 | 10.84 | 3,507,500 |
| Jul 22, 2022 | 12.06 | 12.09 | 10.84 | 11.04 | 11.04 | 5,995,300 |
| Jul 21, 2022 | 11.38 | 12.07 | 11.15 | 12.05 | 12.05 | 8,128,800 |
| Jul 20, 2022 | 10.66 | 11.39 | 10.66 | 11.37 | 11.37 | 6,730,900 |
| Jul 19, 2022 | 10.51 | 10.80 | 10.36 | 10.62 | 10.62 | 4,875,900 |
| Jul 18, 2022 | 10.25 | 10.96 | 10.17 | 10.24 | 10.24 | 8,591,100 |
| Jul 15, 2022 | 9.84 | 10.04 | 9.50 | 10.03 | 10.03 | 4,577,400 |
| Jul 14, 2022 | 9.53 | 9.78 | 9.26 | 9.71 | 9.71 | 4,760,000 |
| Jul 13, 2022 | 9.20 | 9.81 | 9.00 | 9.71 | 9.71 | 4,314,900 |
| Jul 12, 2022 | 9.30 | 9.59 | 9.13 | 9.42 | 9.42 | 3,753,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
