Quanex Building Products Corporation - NX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	22.14	22.12	22.12	22.15	21.48	411,390
February 13, 2026	21.89	22.04	22.04	22.35	21.18	649,910
February 12, 2026	22.57	21.89	21.89	22.9	21.83	579,079
February 11, 2026	22.44	22.35	22.35	22.44	21.83	463,509
February 10, 2026	21.72	22.11	22.11	22.37	21.5	476,224
February 09, 2026	21.2	21.47	21.47	21.66	20.93	402,327
February 06, 2026	20.56	21.29	21.29	21.38	20.56	653,820
February 05, 2026	19.95	20.36	20.36	20.59	19.94	686,875
February 04, 2026	19.68	20.1	20.1	20.5	19.48	996,738
February 03, 2026	19.04	19.38	19.38	19.69	18.87	671,343
February 02, 2026	18.63	19.01	19.01	19.21	18.56	420,736
January 30, 2026	18.52	18.72	18.72	18.92	18.28	615,600
January 29, 2026	18.41	18.67	18.67	18.7	18.21	607,000
January 28, 2026	18.66	18.37	18.37	18.86	18.27	545,831
January 27, 2026	18.43	18.51	18.51	18.65	18.07	451,212
January 26, 2026	18.8	18.56	18.56	18.89	18.4	410,007
January 23, 2026	19.12	18.81	18.81	19.12	18.74	326,534
January 22, 2026	19.14	19.2	19.2	19.62	19.12	443,330
January 21, 2026	18.45	18.96	18.96	19.05	18.31	442,410
January 20, 2026	18.22	18.26	18.26	18.43	18.03	784,400
January 16, 2026	18.59	18.71	18.71	18.75	18.43	729,500
January 15, 2026	18.13	18.57	18.57	18.62	18.04	646,801
January 14, 2026	17.83	18.05	18.05	18.4	17.7	691,878
January 13, 2026	17.7	17.81	17.81	17.94	17.6	643,100
January 12, 2026	17.36	17.7	17.7	17.83	17.16	882,049
January 09, 2026	16.77	17.53	17.53	17.57	16.52	628,349
January 08, 2026	15.68	16.51	16.51	16.98	15.57	528,806
January 07, 2026	16.39	15.76	15.76	16.41	15.58	698,200
January 06, 2026	15.64	16.22	16.22	16.27	15.51	688,022
January 05, 2026	15.31	15.73	15.73	16	15.29	591,110
January 02, 2026	15.47	15.37	15.37	15.81	15.33	584,149
December 31, 2025	15.53	15.38	15.38	15.73	15.35	642,000
December 30, 2025	15.37	15.53	15.53	15.72	15.37	747,034
December 29, 2025	15.32	15.49	15.49	15.51	15.2	597,300
December 26, 2025	15.16	15.32	15.32	15.35	15.08	428,400
December 24, 2025	15.22	15.31	15.31	15.44	15.09	277,100
December 23, 2025	15.17	15.13	15.13	15.3	14.98	604,243
December 22, 2025	15.42	15.23	15.23	15.69	15.21	826,336
December 19, 2025	16.04	15.44	15.44	16.13	15.42	1.86M
December 18, 2025	16.07	16.26	16.26	16.53	16.07	1.6M
December 17, 2025	16.23	15.87	15.87	16.43	15.58	1.82M
December 16, 2025	16.19	16.23	16.23	16.86	16	1.65M
December 15, 2025	16.35	16.07	16.07	16.63	14.68	2.17M
December 12, 2025	20	16.52	16.52	20.42	16.25	3.44M
December 11, 2025	14.66	15.08	15.08	15.29	14.66	1.6M
December 10, 2025	13.77	14.5	14.5	14.52	13.75	1.79M
December 09, 2025	13.48	13.63	13.63	13.8	13.18	729,658
December 08, 2025	13.91	13.57	13.57	14.1	13.54	805,101
December 05, 2025	13.74	13.85	13.85	14.11	13.65	474,700
December 04, 2025	13.66	13.66	13.66	13.84	13.44	718,036
December 03, 2025	13.35	13.7	13.7	14.01	13.26	741,325
December 02, 2025	13.24	13.27	13.27	13.39	12.99	548,260
December 01, 2025	12.78	13.09	13.09	13.41	12.68	840,800
November 28, 2025	12.95	12.96	12.96	13.06	12.81	295,339
November 26, 2025	12.35	12.87	12.87	13.13	12.33	1.05M
November 25, 2025	12.28	12.53	12.53	12.8	12.18	766,638
November 24, 2025	11.9	12.15	12.15	12.34	11.75	990,100
November 21, 2025	11.43	11.99	11.99	12.12	11.37	938,200
November 20, 2025	11.53	11.25	11.25	11.64	11.16	626,411
November 19, 2025	11.89	11.35	11.35	12.23	11.04	683,523

Quanex Building Products Corporation (NX) NYSE