Canada markets closed

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.00-0.05 (-0.18%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202126.4528.7426.1527.0027.0028,811,000
Sep. 23, 202123.7727.6623.7427.0527.0534,959,400
Sep. 22, 202124.1624.4423.1323.6123.6114,040,100
Sep. 21, 202123.1824.5622.5124.1224.1244,795,500
Sep. 20, 202121.0021.3320.3420.7920.797,040,100
Sep. 17, 202121.2121.8221.1821.8021.8014,081,900
Sep. 16, 202120.5021.5120.3721.3421.346,063,300
Sep. 15, 202120.9921.2820.5020.6120.616,753,800
Sep. 14, 202121.1921.6820.5520.8620.864,582,500
Sep. 13, 202121.0421.6820.4121.1521.154,548,900
Sep. 10, 202121.4221.9820.9921.0821.084,979,800
Sep. 09, 202120.7121.6820.6021.3921.394,290,400
Sep. 08, 202121.9922.0220.5320.7420.749,784,900
Sep. 07, 202122.1222.3821.9122.1822.186,185,600
Sep. 03, 202122.7622.8021.8122.4522.454,254,400
Sep. 02, 202122.2423.3622.0822.4622.467,471,800
Sep. 01, 202122.0022.5421.6622.2022.205,816,700
Aug. 31, 202121.3622.3021.3522.0022.004,623,600
Aug. 30, 202121.5021.7420.7621.4021.404,006,200
Aug. 27, 202121.2722.0921.0321.4821.485,069,900
Aug. 26, 202121.1922.5521.1021.2721.277,292,400
Aug. 25, 202120.9321.5720.3621.2521.255,632,000
Aug. 24, 202120.8421.4120.7921.3021.305,520,800
Aug. 23, 202119.7220.7419.6020.5920.596,409,200
Aug. 20, 202119.1919.9919.1219.6119.616,486,000
Aug. 19, 202120.1420.1719.2619.3019.309,734,300
Aug. 18, 202120.5021.0119.9120.3020.307,053,400
Aug. 17, 202120.4020.6019.8320.2320.239,341,700
Aug. 16, 202121.7521.7520.3220.6620.668,889,000
Aug. 13, 202122.5022.5221.4121.7421.749,054,300
Aug. 12, 202122.9122.9222.1122.5222.524,000,600
Aug. 11, 202124.1724.3722.5922.7522.757,692,500
Aug. 10, 202123.5224.5523.3324.1024.109,539,700
Aug. 09, 202122.0324.7121.9824.0124.0116,122,600
Aug. 06, 202122.0022.1121.4822.0322.036,254,200
Aug. 05, 202121.9822.3421.4121.9121.918,088,800
Aug. 04, 202121.7922.3621.5321.9721.977,373,800
Aug. 03, 202123.1623.1621.5121.8021.8013,947,700
Aug. 02, 202122.9023.8021.9323.0823.0811,960,000
Jul. 30, 202122.5023.6622.2722.9122.918,375,200
Jul. 29, 202124.3524.4722.4822.6422.6410,351,200
Jul. 28, 202121.8324.4721.8324.2024.2017,968,900
Jul. 27, 202122.4222.5821.1821.4121.4110,151,900
Jul. 26, 202122.2522.8421.6822.5822.585,020,100
Jul. 23, 202123.0223.2222.3322.4422.445,931,100
Jul. 22, 202124.3124.7422.9323.4223.426,274,100
Jul. 21, 202123.7724.6023.6224.2324.235,180,000
Jul. 20, 202123.1123.7822.6423.5723.574,662,000
Jul. 19, 202122.3623.4921.4723.0323.038,523,900
Jul. 16, 202123.5924.0922.6122.8622.869,517,700
Jul. 15, 202123.1624.4922.8323.6823.688,402,700
Jul. 14, 202123.2023.8922.5323.2023.208,785,000
Jul. 13, 202124.2824.4823.2023.2623.2610,802,100
Jul. 12, 202125.2025.3624.0024.2524.258,258,200
Jul. 09, 202124.6425.0924.2525.0825.087,442,900
Jul. 08, 202124.6525.2924.2124.8224.827,574,600
Jul. 07, 202126.3226.3924.4425.0325.0314,787,300
Jul. 06, 202126.8727.6626.1326.4626.467,088,800
Jul. 02, 202127.7428.3426.6526.7026.708,105,900
Jul. 01, 202129.4629.8327.4227.6827.6811,173,800
Jun. 30, 202130.1131.6029.1529.2629.2610,278,700
Jun. 29, 202131.1032.3529.7030.3530.3516,167,000
Jun. 28, 202129.1831.1728.8330.8630.8614,875,000
Jun. 25, 202128.6629.1028.1128.9628.9615,032,500
Jun. 24, 202129.5129.7028.2228.4628.4611,393,300
Jun. 23, 202127.4728.8927.3828.6528.6510,918,000
Jun. 22, 202126.2527.4726.0927.3627.367,089,100
Jun. 21, 202126.3426.8925.6626.3826.388,327,200
Jun. 18, 202127.4927.6026.3726.9626.968,783,100
Jun. 17, 202126.8228.0326.7527.4027.408,233,400
Jun. 16, 202126.7427.6126.3727.3627.367,928,300
Jun. 15, 202126.5227.6925.7427.1127.1111,817,800
Jun. 14, 202127.9528.0026.4126.6826.6815,051,100
Jun. 11, 202127.9628.2027.0227.9027.9011,023,000
Jun. 10, 202130.9730.9827.2527.6427.6424,382,000
Jun. 09, 202131.8032.4530.1531.0431.0417,729,300
Jun. 08, 202130.6131.1128.5630.5930.5919,230,200
Jun. 07, 202128.7230.8628.3130.3330.3315,986,900
Jun. 04, 202128.5729.3727.5528.5728.579,574,800
Jun. 03, 202128.4730.2127.5428.4228.4215,221,900
Jun. 02, 202126.5028.9825.9728.8028.8018,534,500
Jun. 01, 202126.3326.6025.2726.4626.4611,849,700
May 28, 202126.5027.7425.6225.8925.8916,231,100
May 27, 202126.6726.6725.2226.2526.2514,658,800
May 26, 202124.1027.1223.8326.9226.9220,845,800
May 25, 202125.3425.4223.7624.0624.0614,579,300
May 24, 202126.3226.4324.5525.1325.1327,597,800
May 21, 202127.4827.8626.5726.8526.857,705,200
May 20, 202128.6429.0026.8927.5027.509,158,200
May 19, 202128.7229.7427.7028.4528.4511,370,600
May 18, 202128.0030.8327.4030.5730.5711,665,300
May 17, 202128.9929.2126.8627.6827.688,341,900
May 14, 202127.7627.9225.0827.2927.2911,218,000
May 13, 202127.9028.7925.1626.5526.558,075,500
May 12, 202127.7328.3026.8027.3027.3010,348,000
May 11, 202126.4431.2226.2829.4829.4813,155,500
May 10, 202130.6230.8328.3028.4628.468,087,200
May 07, 202131.0032.2030.2131.0231.026,513,400
May 06, 202132.3532.5229.8330.9830.989,566,000
May 05, 202134.5734.7532.3832.8832.884,940,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...