Quantum Corporation - QMCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.16	8.74	8.74	8.76	8.06	637,860
December 03, 2025	7.71	8.26	8.26	8.26	7.63	327,900
December 02, 2025	7.56	7.72	7.72	7.82	7.52	236,286
December 01, 2025	7.52	7.54	7.54	7.75	7.43	258,927
November 28, 2025	7.58	7.85	7.85	7.91	7.49	303,037
November 26, 2025	6.9	7.48	7.48	7.63	6.9	475,072
November 25, 2025	6.97	6.95	6.95	7.01	6.56	568,900
November 24, 2025	7	6.97	6.97	7.11	6.87	666,720
November 21, 2025	7.09	6.98	6.98	7.16	6.55	980,573
November 20, 2025	7.92	7.31	7.31	8.3	7.26	819,231
November 19, 2025	7.64	7.64	7.64	7.83	7.42	505,899
November 18, 2025	7.29	7.71	7.71	7.81	7.26	623,464
November 17, 2025	7.34	7.39	7.39	8.03	7.27	895,100
November 14, 2025	7.43	7.87	7.87	8.45	7.43	2.16M
November 13, 2025	7.36	7.03	7.03	7.5	6.9	808,200
November 12, 2025	7.79	7.7	7.7	7.93	7.51	437,900
November 11, 2025	8	7.88	7.88	8.08	7.75	320,700
November 10, 2025	8.45	8.19	8.19	8.45	7.92	502,203
November 07, 2025	7.68	8.18	8.18	8.2	7.36	836,200
November 06, 2025	8.39	8.05	8.05	8.39	7.75	711,414
November 05, 2025	8.5	8.2	8.2	8.68	8.18	677,720
November 04, 2025	8.92	8.49	8.49	9.18	8.45	744,572
November 03, 2025	9.4	9.39	9.39	9.49	8.98	676,147
October 31, 2025	9.49	9.44	9.44	9.53	9.17	866,337
October 30, 2025	9.38	9.4	9.4	9.57	9.27	591,673
October 29, 2025	10.06	9.63	9.63	10.16	9.41	1.25M
October 28, 2025	10	10.04	10.04	10.33	9.83	1.04M
October 27, 2025	10.98	10.14	10.14	11.03	10.01	1.5M
October 24, 2025	10.54	10.46	10.46	11.28	10.42	1.22M
October 23, 2025	10.39	10.25	10.25	10.51	9.95	1.54M
October 22, 2025	9.65	9.32	9.32	9.68	8.9	1.28M
October 21, 2025	10.3	9.91	9.91	10.34	9.77	847,536
October 20, 2025	10.68	10.35	10.35	10.88	10.33	866,302
October 17, 2025	10.99	10.29	10.29	11.1	10.25	1.19M
October 16, 2025	12.5	11.18	11.18	12.62	11.05	1.46M
October 15, 2025	13.12	12.44	12.44	13.42	11.94	2.15M
October 14, 2025	11.65	12.69	12.69	13.13	11.18	2.86M
October 13, 2025	11.56	11.8	11.8	12.2	11.5	2.02M
October 10, 2025	12.66	10.96	10.96	13	10.92	2.76M
October 09, 2025	12.85	12.54	12.54	13.39	12.12	1.79M
October 08, 2025	13.24	12.94	12.94	13.64	12.37	3.06M
October 07, 2025	12.5	13.35	13.35	15.33	12.1	8.99M
October 06, 2025	11.5	11.91	11.91	12.06	10.9	2.42M
October 03, 2025	11.59	11.76	11.76	12.7	11.55	5.36M
October 02, 2025	10.96	10.92	10.92	11.24	10.37	2.19M
October 01, 2025	9.81	10.89	10.89	10.98	9.78	2.02M
September 30, 2025	9.65	9.92	9.92	10.42	9.5	1.37M
September 29, 2025	9.64	9.8	9.8	9.82	9.05	1.08M
September 26, 2025	9.64	9.48	9.48	10.19	9.26	1.91M
September 25, 2025	9.31	9.62	9.62	9.98	9.22	2.03M
September 24, 2025	11.06	10.16	10.16	11.11	10.06	2.52M
September 23, 2025	11.74	10.69	10.69	12.48	10.36	4.89M
September 22, 2025	12.61	11.46	11.46	12.83	10.88	9.82M
September 19, 2025	8.68	11.88	11.88	12.69	8.53	21.93M
September 18, 2025	8.79	8.45	8.45	9.16	8.4	2.1M
September 17, 2025	8.19	8.35	8.35	8.74	8.14	1.4M
September 16, 2025	8.07	8.27	8.27	8.53	7.86	1.13M
September 15, 2025	7.78	7.88	7.88	8.06	7.52	1.16M
September 12, 2025	7.21	7.36	7.36	7.87	7.16	1.56M
September 11, 2025	7.39	7.12	7.12	7.57	7.07	2.14M

Quantum Corporation (QMCO) NASDAQ