QuantumScape Corporation - QS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	16.01	14.64	14.64	16.22	14.55	36.01M
November 11, 2025	16.12	15.91	15.91	16.13	15.27	36.03M
November 10, 2025	17.19	16.28	16.28	17.58	15.13	51.94M
November 07, 2025	15.64	16.62	16.62	16.62	14.84	32.91M
November 06, 2025	16.9	15.9	15.9	17	15.83	23.78M
November 05, 2025	15.68	17.06	17.06	17.71	15.52	38.94M
November 04, 2025	15.5	15.44	15.44	16	14.76	25.19M
November 03, 2025	17.72	16.21	16.21	17.86	15.88	45.15M
October 31, 2025	16.08	18.44	18.44	18.56	15.82	83.84M
October 30, 2025	15.53	15.79	15.79	16.1	15.2	19.54M
October 29, 2025	15.63	15.84	15.84	16.35	15.33	55.12M
October 28, 2025	16.46	15.6	15.6	16.49	15.02	55.99M
October 27, 2025	16.89	16.28	16.28	17.45	16.23	35.51M
October 24, 2025	15.35	16.82	16.82	16.98	14.93	46.64M
October 23, 2025	14.41	14.66	14.66	15.38	13.89	40M
October 22, 2025	15.09	13.55	13.55	15.4	13.09	51.45M
October 21, 2025	15.86	15.52	15.52	16.2	15.42	21.39M
October 20, 2025	15.62	16.14	16.14	16.18	15.15	27.33M
October 17, 2025	15.29	15.36	15.36	15.98	14.92	29.75M
October 16, 2025	18.02	15.46	15.46	18.25	15.39	53.78M
October 15, 2025	17.57	17.85	17.85	19.07	16.78	75.56M
October 14, 2025	16.66	16.88	16.88	17.15	15.81	42.13M
October 13, 2025	15.39	16.99	16.99	17.79	15.34	63.44M
October 10, 2025	15.1	14.7	14.7	16.89	14.6	75.79M
October 09, 2025	15.4	14.99	14.99	16.33	14.98	68.61M
October 08, 2025	16.24	15.33	15.33	17.77	14.82	84.54M
October 07, 2025	16	15.33	15.33	16.31	14.97	58.15M
October 06, 2025	16.03	15.72	15.72	16.68	15.64	50.45M
October 03, 2025	14.64	15.92	15.92	16.49	14.24	76.17M
October 02, 2025	14.54	14.3	14.3	15.24	14.08	58.2M
October 01, 2025	12.3	14.59	14.59	14.85	12.08	87.79M
September 30, 2025	13	12.32	12.32	13.62	12.05	50.85M
September 29, 2025	13.13	12.38	12.38	13.41	12.13	37.1M
September 26, 2025	12.59	12.66	12.66	12.93	12.09	29.25M
September 25, 2025	11.97	12.5	12.5	12.85	11.49	39.95M
September 24, 2025	13.79	12.49	12.49	14.02	12.34	43.75M
September 23, 2025	13.43	13.53	13.53	14.17	13.05	43.55M
September 22, 2025	13.07	13.44	13.44	14.1	12.63	52.3M
September 19, 2025	12.18	13.42	13.42	13.44	11.94	74.06M
September 18, 2025	10.38	12.13	12.13	12.27	10.23	65.47M
September 17, 2025	9.91	10.26	10.26	10.64	9.85	41.69M
September 16, 2025	10.3	10.15	10.15	10.73	9.88	41.38M
September 15, 2025	10.05	10.36	10.36	10.52	9.41	41.06M
September 12, 2025	8.88	9.95	9.95	9.96	8.71	39.08M
September 11, 2025	8.34	8.85	8.85	9.29	8.29	37.11M
September 10, 2025	8.6	8.35	8.35	8.61	8.21	22.37M
September 09, 2025	9.63	8.53	8.53	9.65	8.3	52.71M
September 08, 2025	10.06	9.49	9.49	10.68	9.26	102.5M
September 05, 2025	7.81	7.84	7.84	7.94	7.64	9.05M
September 04, 2025	7.66	7.65	7.65	7.7	7.4	12.6M
September 03, 2025	7.8	7.78	7.78	8.15	7.7	12.27M
September 02, 2025	7.77	7.73	7.73	7.84	7.55	11.39M
August 29, 2025	8.19	7.93	7.93	8.19	7.75	12.27M
August 28, 2025	8.13	8.1	8.1	8.23	8.02	8.62M
August 27, 2025	8.17	8.04	8.04	8.32	8	10.77M
August 26, 2025	8.11	8.33	8.33	8.56	8.11	17.29M
August 25, 2025	8.05	8.05	8.05	8.22	7.8	12.49M
August 22, 2025	7.86	8.16	8.16	8.23	7.78	14.82M
August 21, 2025	7.89	7.87	7.87	8.01	7.76	10.89M
August 20, 2025	7.85	7.91	7.91	7.96	7.65	13.72M

QuantumScape Corporation (QS) NYSE