UK markets open in 4 hours 51 minutes

QuantumScape Corporation (QS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.36+0.98 (+3.71%)
At close: 4:00PM EDT
27.24 -0.12 (-0.44%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 202126.2527.4726.0927.3627.367,047,717
21 Jun 202126.3426.8925.6626.3826.388,315,600
18 Jun 202127.4927.6026.3726.9626.968,767,200
17 Jun 202126.8228.0326.7527.4027.408,233,400
16 Jun 202126.7427.6126.3727.3627.367,928,300
15 Jun 202126.5227.6925.7427.1127.1111,817,800
14 Jun 202127.9528.0026.4126.6826.6815,051,100
11 Jun 202127.9628.2027.0227.9027.9011,023,000
10 Jun 202130.9730.9827.2527.6427.6424,382,000
09 Jun 202131.8032.4530.1531.0431.0417,729,300
08 Jun 202130.6131.1128.5630.5930.5919,230,200
07 Jun 202128.7230.8628.3130.3330.3315,986,900
04 Jun 202128.5729.3727.5528.5728.579,574,800
03 Jun 202128.4730.2127.5428.4228.4215,221,900
02 Jun 202126.5028.9825.9728.8028.8018,534,500
01 Jun 202126.3326.6025.2726.4626.4611,849,700
28 May 202126.5027.7425.6225.8925.8916,231,100
27 May 202126.6726.6725.2226.2526.2514,658,800
26 May 202124.1027.1223.8326.9226.9220,845,800
25 May 202125.3425.4223.7624.0624.0614,579,300
24 May 202126.3226.4324.5525.1325.1327,597,800
21 May 202127.4827.8626.5726.8526.857,705,200
20 May 202128.6429.0026.8927.5027.509,158,200
19 May 202128.7229.7427.7028.4528.4511,370,600
18 May 202128.0030.8327.4030.5730.5711,665,300
17 May 202128.9929.2126.8627.6827.688,341,900
14 May 202127.7627.9225.0827.2927.2911,218,000
13 May 202127.9028.7925.1626.5526.558,075,500
12 May 202127.7328.3026.8027.3027.3010,348,000
11 May 202126.4431.2226.2829.4829.4813,155,500
10 May 202130.6230.8328.3028.4628.468,087,200
07 May 202131.0032.2030.2131.0231.026,513,400
06 May 202132.3532.5229.8330.9830.989,566,000
05 May 202134.5734.7532.3832.8832.884,940,300
04 May 202134.6134.7232.1234.7134.716,442,300
03 May 202136.7737.1334.5735.2635.264,977,600
30 Apr 202135.9638.1435.8536.5436.543,983,000
29 Apr 202138.6038.6035.8936.8936.894,380,500
28 Apr 202137.0038.1736.3637.8237.823,825,600
27 Apr 202139.3739.6436.3237.5637.569,422,200
26 Apr 202137.1738.9136.0338.9138.918,578,400
23 Apr 202134.5436.7834.0636.0036.009,253,600
22 Apr 202134.0535.9932.6634.1534.1513,383,300
21 Apr 202130.3034.0929.8233.5033.5013,334,800
20 Apr 202131.0734.3829.8530.9530.9519,540,900
19 Apr 202135.2135.5131.0531.6231.6221,532,900
16 Apr 202137.0137.7134.5535.5235.5223,427,600
15 Apr 202136.9839.3734.2235.8535.8559,022,500
14 Apr 202142.9744.2740.6840.8540.8511,130,300
13 Apr 202142.2143.1341.6142.2542.257,116,200
12 Apr 202144.9845.4441.7641.8541.8512,159,800
09 Apr 202147.4147.4144.7345.7745.778,224,500
08 Apr 202147.4948.4547.2447.5047.504,672,900
07 Apr 202149.2351.5847.0647.3947.399,305,600
06 Apr 202148.8051.1948.1949.3849.388,046,300
05 Apr 202150.9451.2548.4549.3749.3711,590,400
01 Apr 202152.1653.2048.4249.3049.3025,166,200
31 Mar 202145.0945.8844.1444.7544.7510,263,200
30 Mar 202142.4044.1340.5244.0744.0710,104,200
29 Mar 202144.3645.3042.0642.4042.409,827,100
26 Mar 202146.1147.7343.0044.3744.3711,094,000
25 Mar 202142.1347.1041.7545.9945.9930,342,400
24 Mar 202158.0058.1547.1147.8347.8320,110,000
23 Mar 202159.4460.5055.7357.4657.4617,785,800
22 Mar 202159.5264.8058.4564.2964.2918,949,600
19 Mar 202156.7560.9755.3159.3459.3415,660,500
18 Mar 202158.3559.6056.2056.9756.978,155,100
17 Mar 202156.4660.7254.4359.8859.889,581,800
16 Mar 202163.6363.9755.3457.0357.0313,027,500
15 Mar 202159.7265.4259.2062.2562.2513,315,200
12 Mar 202155.2858.5054.3258.3158.316,180,400
11 Mar 202154.1358.9352.8058.2058.2010,172,700
10 Mar 202155.2456.4451.5052.3252.327,941,500
09 Mar 202149.8053.7847.6853.1853.1810,731,800
08 Mar 202145.1249.2843.0546.8746.8710,180,800
05 Mar 202146.4646.5237.7944.3944.3916,592,400
04 Mar 202149.5050.6641.6443.9043.9015,508,500
03 Mar 202155.9956.4848.1048.4248.4211,447,000
02 Mar 202158.3860.6354.3054.8954.897,662,700
01 Mar 202157.0858.6856.0157.6957.696,070,600
26 Feb 202158.1059.9853.0654.9354.9311,148,200
25 Feb 202161.8765.6857.2557.5857.5817,334,400
24 Feb 202157.1062.0056.5259.6159.6113,065,900
23 Feb 202160.9762.0450.7755.4655.4623,201,600
22 Feb 202163.3071.2562.3064.7664.7627,846,100
19 Feb 202165.8067.1961.4762.2662.2619,618,300
18 Feb 202162.3771.9760.0864.0064.0047,096,100
17 Feb 202157.2567.2454.1566.5266.5248,979,700
16 Feb 202153.6954.9748.8750.6450.6422,853,400
12 Feb 202151.0555.2049.3654.6454.6443,707,200
11 Feb 202144.8845.9043.6244.9744.976,542,000
10 Feb 202146.4946.9543.8944.5544.556,786,300
09 Feb 202144.4446.9743.4146.4346.439,555,700
08 Feb 202145.1145.8743.7444.9644.966,290,700
05 Feb 202147.5947.8044.2044.9044.9010,301,200
04 Feb 202150.1250.3346.5147.3947.3912,535,300
03 Feb 202143.6748.7943.3346.8246.8219,522,200
02 Feb 202142.7044.6841.1242.5842.589,465,100
01 Feb 202144.2044.3340.6242.3342.3313,060,900
29 Jan 202146.7947.0943.3843.7543.758,200,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...