QuantumScape Corp (QS) stock
QSNasdaqMiscellaneous Electrical Machinery, Equipment & SuppliesFiscal year ends December 31
$3.68−0.20 (-5.15%)
Close on Nov 13, 2026Market cap $2.29BP/E –Yield –
Price history
QuantumScape share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$3.68
-5.15% on the day
52-week range
$3.60 – $14.53
-74.7% from the high
Change over 52 weeks
-72.9%
From $13.57 on Nov 13, 2025
Average volume
17.37M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $3.90 | $3.91 | $3.60 | $3.68 | -5.15% | 16,507,120 |
| Nov 12, 2026 | $4.05 | $4.07 | $3.84 | $3.88 | -7.84% | 22,873,070 |
| Nov 11, 2026 | $4.65 | $4.70 | $4.16 | $4.21 | -5.39% | 26,338,830 |
| Nov 10, 2026 | $4.44 | $4.50 | $4.25 | $4.45 | -2.63% | 16,992,060 |
| Nov 9, 2026 | $4.43 | $4.66 | $4.30 | $4.57 | +6.78% | 15,043,840 |
| Nov 6, 2026 | $4.22 | $4.28 | $4.07 | $4.28 | +4.14% | 9,670,461 |
| Nov 5, 2026 | $4.38 | $4.43 | $3.95 | $4.11 | -7.22% | 18,576,130 |
| Nov 4, 2026 | $4.23 | $4.51 | $4.21 | $4.43 | +7.52% | 18,737,130 |
| Nov 3, 2026 | $4.08 | $4.21 | $3.99 | $4.12 | +2.49% | 9,096,279 |
| Nov 2, 2026 | $4.15 | $4.22 | $3.99 | $4.02 | -0.99% | 13,269,000 |
| Oct 30, 2026 | $4.04 | $4.11 | $3.89 | $4.06 | -3.33% | 13,994,070 |
| Oct 29, 2026 | $4.18 | $4.34 | $4.16 | $4.20 | -0.94% | 12,356,920 |
| Oct 28, 2026 | $4.17 | $4.26 | $4.10 | $4.24 | +1.44% | 10,748,920 |
| Oct 27, 2026 | $3.97 | $4.27 | $3.96 | $4.18 | +7.18% | 16,993,520 |
| Oct 26, 2026 | $4.01 | $4.02 | $3.82 | $3.90 | -3.23% | 13,602,640 |
| Oct 23, 2026 | $4.08 | $4.18 | $4.01 | $4.03 | -2.89% | 14,260,720 |
| Oct 22, 2026 | $4.31 | $4.51 | $3.90 | $4.15 | +4.27% | 33,506,550 |
| Oct 21, 2026 | $4.05 | $4.09 | $3.98 | $3.98 | 0.00% | 19,001,230 |
| Oct 20, 2026 | $3.86 | $4.07 | $3.83 | $3.98 | +2.18% | 10,943,720 |
| Oct 19, 2026 | $4.10 | $4.10 | $3.87 | $3.90 | -2.87% | 11,241,850 |
| Oct 16, 2026 | $4.21 | $4.25 | $4.00 | $4.01 | -5.20% | 15,504,250 |
| Oct 15, 2026 | $3.81 | $4.29 | $3.80 | $4.23 | +7.63% | 16,783,400 |
| Oct 14, 2026 | $4.03 | $4.07 | $3.85 | $3.93 | -4.61% | 14,458,490 |
| Oct 13, 2026 | $4.19 | $4.25 | $4.12 | $4.12 | -3.51% | 12,181,700 |
| Oct 12, 2026 | $4.55 | $4.55 | $4.26 | $4.27 | -6.77% | 16,072,020 |
| Oct 9, 2026 | $4.71 | $4.74 | $4.52 | $4.58 | 0.00% | 11,958,900 |
| Oct 8, 2026 | $4.75 | $4.76 | $4.40 | $4.58 | +1.33% | 22,021,620 |
| Oct 7, 2026 | $4.56 | $4.58 | $4.46 | $4.52 | -2.80% | 11,270,190 |
| Oct 6, 2026 | $4.68 | $4.72 | $4.62 | $4.65 | +0.65% | 13,590,300 |
| Oct 5, 2026 | $4.56 | $4.64 | $4.46 | $4.62 | +1.09% | 15,163,670 |
| Oct 2, 2026 | $4.75 | $4.75 | $4.55 | $4.57 | -0.44% | 11,517,510 |
| Oct 1, 2026 | $4.65 | $4.78 | $4.56 | $4.59 | -1.18% | 10,915,940 |
| Sep 30, 2026 | $4.66 | $4.80 | $4.56 | $4.65 | +1.20% | 11,677,590 |
| Sep 29, 2026 | $4.65 | $4.73 | $4.55 | $4.59 | +0.66% | 11,675,970 |
| Sep 28, 2026 | $4.83 | $4.84 | $4.54 | $4.56 | -7.13% | 16,437,480 |
| Sep 25, 2026 | $4.99 | $5.07 | $4.91 | $4.91 | -0.61% | 8,534,452 |
| Sep 24, 2026 | $4.88 | $4.96 | $4.76 | $4.94 | +0.61% | 11,549,550 |
| Sep 23, 2026 | $5.03 | $5.08 | $4.90 | $4.91 | -2.77% | 10,744,980 |
| Sep 22, 2026 | $5.19 | $5.19 | $5.02 | $5.05 | -0.98% | 13,159,050 |
| Sep 21, 2026 | $5.20 | $5.30 | $5.07 | $5.10 | +1.49% | 12,574,070 |
| Sep 18, 2026 | $5.24 | $5.30 | $4.96 | $5.03 | -2.80% | 14,371,380 |
| Sep 17, 2026 | $5.18 | $5.34 | $5.15 | $5.17 | +3.40% | 14,010,050 |
| Sep 16, 2026 | $5.14 | $5.16 | $4.90 | $5.00 | -0.99% | 11,707,060 |
| Sep 15, 2026 | $5.19 | $5.26 | $4.98 | $5.05 | -2.88% | 10,011,580 |
| Sep 14, 2026 | $5.13 | $5.25 | $5.12 | $5.20 | -1.52% | 10,496,460 |
| Sep 11, 2026 | $5.26 | $5.31 | $5.18 | $5.28 | +1.93% | 7,424,638 |
| Sep 10, 2026 | $5.09 | $5.29 | $5.06 | $5.18 | -0.77% | 6,507,637 |
| Sep 9, 2026 | $5.52 | $5.58 | $5.21 | $5.22 | -6.62% | 12,091,290 |
| Sep 8, 2026 | $5.52 | $5.72 | $5.51 | $5.59 | +2.01% | 11,009,680 |
| Sep 4, 2026 | $5.45 | $5.50 | $5.39 | $5.48 | +0.55% | 6,239,842 |
| Sep 3, 2026 | $5.53 | $5.63 | $5.41 | $5.45 | 0.00% | 10,952,750 |
| Sep 2, 2026 | $5.44 | $5.55 | $5.41 | $5.45 | -0.37% | 8,365,825 |
| Sep 1, 2026 | $5.46 | $5.51 | $5.39 | $5.47 | -2.15% | 11,030,720 |
| Aug 31, 2026 | $5.57 | $5.68 | $5.52 | $5.59 | -0.36% | 16,669,330 |
| Aug 28, 2026 | $5.89 | $6.08 | $5.57 | $5.61 | -4.92% | 18,763,680 |
| Aug 27, 2026 | $5.82 | $5.92 | $5.72 | $5.90 | +2.79% | 18,831,440 |
| Aug 26, 2026 | $5.82 | $5.91 | $5.64 | $5.74 | -1.37% | 16,231,780 |
| Aug 25, 2026 | $5.81 | $5.90 | $5.70 | $5.82 | +1.75% | 16,085,990 |
| Aug 24, 2026 | $5.81 | $5.96 | $5.67 | $5.72 | -4.35% | 21,203,450 |
| Aug 21, 2026 | $5.80 | $6.12 | $5.79 | $5.98 | +4.91% | 25,837,600 |
| Aug 20, 2026 | $5.81 | $5.82 | $5.52 | $5.70 | -3.06% | 19,172,770 |
| Aug 19, 2026 | $5.83 | $5.89 | $5.62 | $5.88 | +2.08% | 17,489,290 |
| Aug 18, 2026 | $5.85 | $5.94 | $5.66 | $5.76 | -5.88% | 18,033,640 |
| Aug 17, 2026 | $6.15 | $6.20 | $6.03 | $6.12 | -1.13% | 14,993,410 |
| Aug 14, 2026 | $6.25 | $6.34 | $6.14 | $6.19 | +0.49% | 14,750,770 |
| Aug 13, 2026 | $6.35 | $6.46 | $6.08 | $6.16 | -3.45% | 14,184,170 |
| Aug 12, 2026 | $6.50 | $6.53 | $6.21 | $6.38 | +0.63% | 20,123,500 |
| Aug 11, 2026 | $6.22 | $6.39 | $6.19 | $6.34 | +2.42% | 12,253,450 |
| Aug 10, 2026 | $6.05 | $6.22 | $6.01 | $6.19 | +1.81% | 16,532,930 |
| Aug 7, 2026 | $5.69 | $6.12 | $5.68 | $6.08 | +9.95% | 18,310,110 |
| Aug 6, 2026 | $5.44 | $5.65 | $5.38 | $5.53 | +0.18% | 11,656,670 |
| Aug 5, 2026 | $5.57 | $5.67 | $5.48 | $5.52 | -2.99% | 13,197,560 |
| Aug 4, 2026 | $5.46 | $5.75 | $5.41 | $5.69 | +6.55% | 15,225,790 |
| Aug 3, 2026 | $5.20 | $5.51 | $5.14 | $5.34 | +2.30% | 14,428,960 |
| Jul 31, 2026 | $5.32 | $5.39 | $5.09 | $5.22 | -0.19% | 23,908,620 |
| Jul 30, 2026 | $5.10 | $5.25 | $5.01 | $5.23 | +5.44% | 25,987,920 |
| Jul 29, 2026 | $5.12 | $5.21 | $4.92 | $4.96 | -4.06% | 29,461,310 |
| Jul 28, 2026 | $5.00 | $5.20 | $4.77 | $5.17 | -0.19% | 43,181,600 |
| Jul 27, 2026 | $4.99 | $5.20 | $4.92 | $5.18 | +6.04% | 38,945,030 |
| Jul 24, 2026 | $5.03 | $5.10 | $4.81 | $4.89 | -4.50% | 32,916,280 |
| Jul 23, 2026 | $5.52 | $5.74 | $4.97 | $5.12 | -12.86% | 63,868,750 |
| Jul 22, 2026 | $6.05 | $6.19 | $5.84 | $5.87 | -2.98% | 29,621,180 |
| Jul 21, 2026 | $5.98 | $6.14 | $5.90 | $6.05 | +2.72% | 21,569,890 |
| Jul 20, 2026 | $5.93 | $6.03 | $5.84 | $5.89 | +0.51% | 25,952,290 |
| Jul 17, 2026 | $5.73 | $6.01 | $5.65 | $5.86 | -0.76% | 21,277,570 |
| Jul 16, 2026 | $6.29 | $6.32 | $5.76 | $5.91 | -8.16% | 28,359,560 |
| Jul 15, 2026 | $6.55 | $6.83 | $6.37 | $6.43 | +0.16% | 27,623,090 |
| Jul 14, 2026 | $6.41 | $6.49 | $6.29 | $6.42 | +2.23% | 19,138,220 |
| Jul 13, 2026 | $6.48 | $6.50 | $6.12 | $6.28 | -4.56% | 30,671,860 |
| Jul 10, 2026 | $6.99 | $6.99 | $6.57 | $6.58 | -4.78% | 21,021,500 |
| Jul 9, 2026 | $6.68 | $7.04 | $6.63 | $6.91 | +4.22% | 28,112,000 |
| Jul 8, 2026 | $6.65 | $6.75 | $6.38 | $6.63 | -2.36% | 33,760,580 |
| Jul 7, 2026 | $7.14 | $7.16 | $6.64 | $6.79 | -6.22% | 31,453,800 |
| Jul 6, 2026 | $7.11 | $7.45 | $7.02 | $7.24 | +2.40% | 15,342,620 |
| Jul 2, 2026 | $7.71 | $7.82 | $6.98 | $7.07 | -7.10% | 21,898,420 |
| Jul 1, 2026 | $7.46 | $7.87 | $7.45 | $7.61 | +0.66% | 18,976,490 |
| Jun 30, 2026 | $7.46 | $7.72 | $7.39 | $7.56 | -0.40% | 18,404,650 |
| Jun 29, 2026 | $7.27 | $7.62 | $7.07 | $7.59 | +6.01% | 23,688,130 |
| Jun 26, 2026 | $6.95 | $7.23 | $6.94 | $7.16 | +0.42% | 21,263,400 |
| Jun 25, 2026 | $7.22 | $7.34 | $6.92 | $7.13 | +0.14% | 18,869,510 |
| Jun 24, 2026 | $7.39 | $7.40 | $6.98 | $7.12 | -4.04% | 29,157,770 |
| Jun 23, 2026 | $7.24 | $7.72 | $7.20 | $7.42 | -2.50% | 22,407,550 |
| Jun 22, 2026 | $7.86 | $8.49 | $7.58 | $7.61 | -5.35% | 32,347,470 |
| Jun 18, 2026 | $7.75 | $8.08 | $7.14 | $8.04 | +16.52% | 85,585,770 |
| Jun 17, 2026 | $6.97 | $7.26 | $6.87 | $6.90 | -0.29% | 12,871,420 |
| Jun 16, 2026 | $7.10 | $7.23 | $6.90 | $6.92 | -4.29% | 14,442,610 |
| Jun 15, 2026 | $7.49 | $7.60 | $7.20 | $7.23 | +1.97% | 13,308,110 |
| Jun 12, 2026 | $7.22 | $7.30 | $6.98 | $7.09 | -1.94% | 12,934,120 |
| Jun 11, 2026 | $7.01 | $7.26 | $6.85 | $7.23 | +3.29% | 16,909,690 |
| Jun 10, 2026 | $7.18 | $7.38 | $7.00 | $7.00 | -4.37% | 20,323,500 |
| Jun 9, 2026 | $7.71 | $7.79 | $6.96 | $7.32 | -4.44% | 22,576,250 |
| Jun 8, 2026 | $7.87 | $7.98 | $7.60 | $7.66 | -0.13% | 12,012,600 |
| Jun 5, 2026 | $8.84 | $8.87 | $7.50 | $7.67 | -15.53% | 29,370,710 |
| Jun 4, 2026 | $8.50 | $9.24 | $8.44 | $9.08 | +3.65% | 20,659,900 |
| Jun 3, 2026 | $9.05 | $9.33 | $8.73 | $8.76 | -4.78% | 20,493,280 |
| Jun 2, 2026 | $9.15 | $9.65 | $9.02 | $9.20 | +0.66% | 21,603,090 |
| Jun 1, 2026 | $8.83 | $9.43 | $8.69 | $9.14 | +1.78% | 21,394,690 |
| May 29, 2026 | $9.03 | $9.07 | $8.60 | $8.98 | -1.64% | 27,908,330 |
| May 28, 2026 | $9.00 | $9.41 | $8.84 | $9.13 | +0.22% | 20,125,600 |
| May 27, 2026 | $8.71 | $9.29 | $8.46 | $9.11 | +4.59% | 30,298,410 |
| May 26, 2026 | $8.39 | $9.04 | $8.16 | $8.71 | +6.22% | 36,180,560 |
| May 22, 2026 | $8.30 | $8.57 | $8.09 | $8.20 | -2.15% | 21,355,070 |
| May 21, 2026 | $7.63 | $8.50 | $7.60 | $8.38 | +9.26% | 30,552,500 |
| May 20, 2026 | $7.41 | $7.69 | $7.16 | $7.67 | +5.07% | 17,133,740 |
| May 19, 2026 | $7.48 | $7.54 | $7.13 | $7.30 | -3.57% | 12,217,390 |
| May 18, 2026 | $8.00 | $8.02 | $7.21 | $7.57 | -5.49% | 26,745,840 |
| May 15, 2026 | $8.09 | $8.13 | $7.89 | $8.01 | -6.86% | 28,533,360 |
| May 14, 2026 | $8.51 | $8.89 | $8.23 | $8.60 | -0.69% | 30,420,900 |
| May 13, 2026 | $8.69 | $8.98 | $7.92 | $8.66 | +2.85% | 60,113,140 |
| May 12, 2026 | $7.81 | $8.55 | $7.56 | $8.42 | +4.86% | 32,323,120 |
| May 11, 2026 | $7.42 | $8.34 | $7.41 | $8.03 | +6.50% | 30,483,380 |
| May 8, 2026 | $7.38 | $7.57 | $7.15 | $7.54 | +2.59% | 17,595,290 |
| May 7, 2026 | $7.93 | $7.94 | $7.17 | $7.35 | -7.55% | 22,892,250 |
| May 6, 2026 | $7.29 | $8.00 | $7.21 | $7.95 | +9.50% | 22,908,010 |
| May 5, 2026 | $7.21 | $7.39 | $7.13 | $7.26 | +0.97% | 10,978,100 |
| May 4, 2026 | $7.23 | $7.39 | $7.12 | $7.19 | -0.96% | 10,662,980 |
| May 1, 2026 | $7.22 | $7.50 | $7.11 | $7.26 | -0.41% | 15,868,080 |
| Apr 30, 2026 | $6.88 | $7.39 | $6.83 | $7.29 | +6.58% | 25,317,520 |
| Apr 29, 2026 | $6.95 | $6.96 | $6.55 | $6.84 | -1.87% | 19,356,450 |
| Apr 28, 2026 | $6.85 | $7.20 | $6.73 | $6.97 | -1.27% | 21,485,640 |
| Apr 27, 2026 | $7.10 | $7.75 | $6.97 | $7.06 | -2.22% | 39,518,800 |
| Apr 24, 2026 | $7.50 | $8.43 | $6.96 | $7.22 | -2.56% | 64,048,670 |
| Apr 23, 2026 | $9.66 | $9.66 | $7.13 | $7.41 | +1.37% | 113,119,200 |
| Apr 22, 2026 | $7.17 | $7.33 | $7.07 | $7.31 | +4.73% | 25,475,330 |
| Apr 21, 2026 | $7.39 | $7.40 | $6.94 | $6.98 | -2.79% | 14,131,600 |
| Apr 20, 2026 | $6.93 | $7.20 | $6.87 | $7.18 | +1.13% | 12,937,290 |
| Apr 17, 2026 | $7.24 | $7.45 | $7.05 | $7.10 | +0.85% | 14,515,970 |
| Apr 16, 2026 | $7.58 | $7.59 | $6.88 | $7.04 | -1.81% | 18,333,390 |
| Apr 15, 2026 | $6.95 | $7.23 | $6.93 | $7.17 | +4.52% | 16,685,120 |
| Apr 14, 2026 | $6.63 | $6.93 | $6.60 | $6.86 | +6.52% | 17,479,730 |
| Apr 13, 2026 | $6.23 | $6.46 | $6.19 | $6.44 | +1.26% | 9,240,994 |
| Apr 10, 2026 | $6.28 | $6.52 | $6.27 | $6.36 | +2.91% | 6,987,447 |
| Apr 9, 2026 | $6.28 | $6.33 | $6.15 | $6.18 | -1.90% | 7,680,249 |
| Apr 8, 2026 | $6.67 | $6.79 | $6.18 | $6.30 | +1.45% | 8,611,631 |
| Apr 7, 2026 | $6.24 | $6.28 | $6.01 | $6.21 | -2.05% | 7,238,417 |
| Apr 6, 2026 | $6.36 | $6.49 | $6.32 | $6.34 | -0.31% | 6,412,908 |
| Apr 2, 2026 | $5.93 | $6.37 | $5.90 | $6.36 | +2.42% | 9,602,043 |
| Apr 1, 2026 | $6.53 | $6.56 | $6.18 | $6.21 | -2.66% | 7,972,195 |
| Mar 31, 2026 | $6.12 | $6.40 | $6.07 | $6.38 | +7.05% | 9,448,515 |
| Mar 30, 2026 | $6.29 | $6.39 | $5.92 | $5.96 | -4.79% | 11,061,090 |
| Mar 27, 2026 | $6.38 | $6.45 | $6.21 | $6.26 | -3.69% | 8,078,853 |
| Mar 26, 2026 | $6.73 | $6.83 | $6.48 | $6.50 | -5.52% | 8,668,212 |
| Mar 25, 2026 | $6.99 | $7.11 | $6.82 | $6.88 | +1.03% | 6,821,554 |
| Mar 24, 2026 | $6.96 | $7.05 | $6.63 | $6.81 | -3.40% | 8,386,255 |
| Mar 23, 2026 | $6.74 | $7.12 | $6.69 | $7.05 | +6.98% | 14,468,180 |
| Mar 20, 2026 | $6.81 | $6.88 | $6.50 | $6.59 | -4.35% | 9,882,638 |
| Mar 19, 2026 | $6.75 | $6.97 | $6.63 | $6.89 | +0.58% | 8,562,302 |
| Mar 18, 2026 | $6.88 | $7.05 | $6.84 | $6.85 | -1.58% | 7,237,373 |
| Mar 17, 2026 | $6.89 | $7.14 | $6.80 | $6.96 | +1.02% | 10,173,170 |
| Mar 16, 2026 | $6.81 | $7.04 | $6.72 | $6.89 | +2.38% | 8,378,519 |
| Mar 13, 2026 | $6.94 | $7.11 | $6.71 | $6.73 | -2.46% | 8,730,009 |
| Mar 12, 2026 | $6.89 | $6.93 | $6.80 | $6.90 | -1.43% | 8,658,532 |
| Mar 11, 2026 | $6.86 | $7.09 | $6.82 | $7.00 | +2.64% | 8,499,809 |
| Mar 10, 2026 | $6.88 | $7.10 | $6.76 | $6.82 | +0.29% | 9,472,089 |
| Mar 9, 2026 | $6.48 | $6.83 | $6.39 | $6.80 | +1.64% | 11,240,200 |
| Mar 6, 2026 | $6.77 | $6.98 | $6.67 | $6.69 | -3.32% | 11,810,800 |
| Mar 5, 2026 | $6.90 | $6.97 | $6.71 | $6.92 | -1.14% | 13,323,920 |
| Mar 4, 2026 | $6.57 | $7.02 | $6.56 | $7.00 | +7.03% | 15,144,900 |
| Mar 3, 2026 | $6.61 | $6.76 | $6.45 | $6.54 | -5.08% | 12,061,980 |
| Mar 2, 2026 | $6.65 | $6.97 | $6.58 | $6.89 | -0.43% | 10,630,840 |
| Feb 27, 2026 | $7.02 | $7.03 | $6.85 | $6.92 | -4.68% | 11,819,830 |
| Feb 26, 2026 | $6.95 | $7.28 | $6.88 | $7.26 | +3.27% | 16,237,600 |
| Feb 25, 2026 | $7.10 | $7.17 | $6.97 | $7.03 | -0.07% | 14,988,500 |
| Feb 24, 2026 | $6.83 | $7.12 | $6.72 | $7.04 | +2.70% | 14,939,980 |
| Feb 23, 2026 | $6.77 | $6.88 | $6.67 | $6.85 | -0.44% | 12,289,450 |
| Feb 20, 2026 | $7.00 | $7.12 | $6.85 | $6.88 | -4.04% | 15,051,940 |
| Feb 19, 2026 | $7.21 | $7.23 | $6.98 | $7.17 | +0.28% | 15,503,970 |
| Feb 18, 2026 | $7.20 | $7.34 | $6.95 | $7.15 | -0.69% | 18,298,630 |
| Feb 17, 2026 | $7.49 | $7.58 | $7.18 | $7.20 | -6.86% | 16,889,390 |
| Feb 13, 2026 | $7.90 | $8.07 | $7.71 | $7.73 | -0.45% | 12,398,970 |
| Feb 12, 2026 | $8.18 | $8.60 | $7.75 | $7.77 | -11.96% | 25,373,100 |
| Feb 11, 2026 | $9.04 | $9.13 | $8.60 | $8.82 | -1.34% | 19,664,990 |
| Feb 10, 2026 | $9.07 | $9.42 | $8.93 | $8.94 | -2.51% | 16,748,940 |
| Feb 9, 2026 | $9.41 | $9.47 | $8.90 | $9.17 | +8.26% | 27,684,390 |
| Feb 6, 2026 | $8.03 | $8.50 | $8.01 | $8.47 | +9.15% | 18,026,940 |
| Feb 5, 2026 | $8.20 | $8.36 | $7.72 | $7.76 | -8.60% | 18,800,120 |
| Feb 4, 2026 | $8.82 | $8.84 | $8.17 | $8.49 | -4.18% | 15,870,390 |
| Feb 3, 2026 | $8.86 | $9.04 | $8.46 | $8.86 | +2.07% | 14,011,450 |
| Feb 2, 2026 | $8.82 | $8.92 | $8.57 | $8.68 | -1.92% | 14,560,090 |
| Jan 30, 2026 | $9.67 | $9.78 | $8.81 | $8.85 | -10.20% | 21,023,720 |
| Jan 29, 2026 | $9.91 | $10.09 | $9.50 | $9.86 | -0.76% | 14,793,040 |
| Jan 28, 2026 | $10.24 | $10.25 | $9.73 | $9.93 | -2.17% | 10,289,900 |
| Jan 27, 2026 | $10.07 | $10.17 | $9.83 | $10.15 | +2.42% | 7,986,883 |
| Jan 26, 2026 | $10.34 | $10.34 | $9.82 | $9.91 | -4.34% | 13,401,270 |
| Jan 23, 2026 | $10.88 | $10.96 | $10.35 | $10.36 | -4.07% | 11,602,220 |
| Jan 22, 2026 | $11.44 | $11.93 | $10.71 | $10.80 | -2.26% | 22,877,280 |
| Jan 21, 2026 | $10.47 | $11.38 | $10.41 | $11.05 | +8.02% | 30,930,790 |
| Jan 20, 2026 | $10.11 | $10.70 | $10.05 | $10.23 | -3.03% | 16,171,490 |
| Jan 16, 2026 | $10.43 | $10.72 | $10.12 | $10.55 | +1.64% | 13,990,660 |
| Jan 15, 2026 | $10.90 | $10.98 | $10.36 | $10.38 | -3.80% | 11,146,010 |
| Jan 14, 2026 | $10.47 | $10.84 | $10.31 | $10.79 | +1.70% | 10,600,930 |
| Jan 13, 2026 | $10.84 | $10.89 | $10.21 | $10.61 | -1.03% | 15,307,350 |
| Jan 12, 2026 | $10.61 | $10.91 | $10.43 | $10.72 | +1.04% | 14,175,380 |
| Jan 9, 2026 | $10.92 | $10.99 | $10.53 | $10.61 | -2.57% | 11,574,830 |
| Jan 8, 2026 | $10.85 | $11.25 | $10.70 | $10.89 | -0.18% | 9,957,710 |
| Jan 7, 2026 | $11.28 | $11.31 | $10.84 | $10.91 | -3.54% | 10,902,830 |
| Jan 6, 2026 | $11.40 | $11.60 | $10.95 | $11.31 | -0.18% | 12,670,150 |
| Jan 5, 2026 | $11.27 | $11.56 | $11.05 | $11.33 | +2.44% | 17,697,210 |
| Jan 2, 2026 | $10.55 | $11.06 | $10.33 | $11.06 | +6.14% | 13,722,630 |
| Dec 31, 2025 | $10.42 | $10.55 | $10.29 | $10.42 | +0.39% | 10,303,070 |
| Dec 30, 2025 | $10.60 | $10.67 | $10.37 | $10.38 | -2.08% | 9,698,201 |
| Dec 29, 2025 | $10.64 | $10.97 | $10.51 | $10.60 | -2.93% | 12,576,790 |
| Dec 26, 2025 | $11.15 | $11.18 | $10.88 | $10.92 | -2.33% | 10,262,450 |
| Dec 24, 2025 | $11.35 | $11.42 | $11.12 | $11.18 | -2.19% | 5,426,213 |
| Dec 23, 2025 | $11.25 | $11.76 | $11.09 | $11.43 | -0.70% | 10,827,850 |
| Dec 22, 2025 | $11.59 | $11.80 | $11.35 | $11.51 | +0.70% | 13,819,210 |
| Dec 19, 2025 | $11.26 | $11.62 | $11.14 | $11.43 | +3.72% | 19,797,060 |
| Dec 18, 2025 | $11.10 | $11.57 | $10.96 | $11.02 | +2.61% | 16,772,820 |
| Dec 17, 2025 | $11.49 | $12.07 | $10.71 | $10.74 | -0.92% | 23,429,610 |
| Dec 16, 2025 | $10.52 | $11.09 | $10.50 | $10.84 | +0.09% | 19,958,450 |
| Dec 15, 2025 | $11.80 | $11.82 | $10.81 | $10.83 | -8.22% | 23,639,410 |
| Dec 12, 2025 | $12.65 | $12.85 | $11.78 | $11.80 | -7.74% | 15,565,800 |
| Dec 11, 2025 | $12.25 | $12.80 | $11.85 | $12.79 | +2.57% | 17,534,140 |
| Dec 10, 2025 | $12.61 | $12.85 | $12.18 | $12.47 | -2.20% | 19,833,940 |
| Dec 9, 2025 | $12.45 | $13.00 | $12.35 | $12.75 | +1.19% | 16,111,600 |
| Dec 8, 2025 | $12.68 | $12.84 | $12.42 | $12.60 | +0.40% | 12,475,120 |
| Dec 5, 2025 | $12.95 | $13.02 | $12.55 | $12.55 | -3.24% | 13,990,830 |
| Dec 4, 2025 | $12.23 | $13.10 | $12.10 | $12.97 | +4.51% | 18,018,100 |
| Dec 3, 2025 | $12.14 | $12.48 | $11.81 | $12.41 | +1.97% | 13,208,680 |
| Dec 2, 2025 | $11.86 | $12.32 | $11.80 | $12.17 | +3.75% | 13,077,880 |
| Dec 1, 2025 | $12.02 | $12.04 | $11.57 | $11.73 | -4.01% | 11,951,140 |
| Nov 28, 2025 | $12.21 | $12.50 | $12.03 | $12.22 | +1.16% | 6,935,358 |
| Nov 26, 2025 | $12.02 | $12.22 | $11.82 | $12.08 | +1.85% | 13,799,680 |
| Nov 25, 2025 | $11.71 | $11.97 | $11.30 | $11.86 | +0.25% | 13,320,170 |
| Nov 24, 2025 | $11.44 | $11.91 | $11.36 | $11.83 | +3.14% | 17,137,300 |
| Nov 21, 2025 | $11.59 | $11.80 | $10.56 | $11.47 | -2.13% | 31,916,290 |
| Nov 20, 2025 | $12.84 | $13.26 | $11.67 | $11.72 | -5.94% | 27,515,670 |
| Nov 19, 2025 | $12.58 | $12.91 | $12.19 | $12.46 | -3.93% | 23,908,190 |
| Nov 18, 2025 | $12.80 | $13.48 | $12.44 | $12.97 | +0.15% | 30,869,070 |
| Nov 17, 2025 | $13.31 | $13.80 | $12.65 | $12.95 | -3.57% | 23,617,090 |
| Nov 14, 2025 | $13.02 | $14.10 | $12.77 | $13.43 | -1.03% | 29,718,920 |
| Nov 13, 2025 | $14.40 | $14.53 | $13.49 | $13.57 | -7.31% | 33,505,860 |
| Nov 12, 2025 | $16.01 | $16.22 | $14.55 | $14.64 | -7.98% | 36,387,590 |
| Nov 11, 2025 | $16.12 | $16.13 | $15.28 | $15.91 | -2.27% | 36,029,320 |
| Nov 10, 2025 | $17.19 | $17.58 | $15.13 | $16.28 | -2.05% | 51,942,680 |
| Nov 7, 2025 | $15.64 | $16.62 | $14.84 | $16.62 | +4.53% | 33,246,180 |
| Nov 6, 2025 | $16.90 | $17.00 | $15.83 | $15.90 | -6.85% | 23,778,860 |
| Nov 5, 2025 | $15.68 | $17.71 | $15.52 | $17.07 | +10.56% | 43,567,250 |
| Nov 4, 2025 | $15.50 | $16.00 | $14.76 | $15.44 | -4.75% | 25,714,730 |
| Nov 3, 2025 | $17.72 | $17.86 | $15.88 | $16.21 | – | 45,152,550 |
Seasonality
QS return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -6.7% | -0.7% | -4.7% | -10.6% | -2.7% | 6.5% | 16.5% | -9.9% | 12.6% | -1.1% | 38.3% | 4.4% |
| Months up | 1 of 6 | 2 of 6 | 2 of 6 | 1 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 3 of 7 | 2 of 7 | 3 of 7 | 2 of 6 |
| 2026 | -15.1% | -21.8% | -7.8% | 14.3% | 23.2% | -15.8% | -31.0% | 7.1% | -16.9% | -12.6% | -9.4% | |
| 2025 | -0.4% | -9.3% | -11.3% | -6.0% | 2.3% | 68.0% | 28.0% | -7.8% | 55.4% | 49.7% | -33.7% | -14.7% |
| 2024 | -2.0% | -7.9% | 0.3% | -13.8% | 9.0% | -16.8% | 31.3% | -10.1% | -1.0% | -10.4% | 1.6% | -0.8% |
| 2023 | 50.1% | 12.5% | -14.5% | -14.4% | -7.3% | 23.1% | 66.6% | -46.4% | -6.3% | -22.0% | 21.5% | 9.6% |
| 2022 | -24.8% | -3.3% | 23.9% | -25.3% | -14.4% | -32.8% | 26.0% | 1.9% | -23.8% | -1.0% | -10.1% | -24.3% |
| 2021 | -48.2% | 25.6% | -18.5% | -18.3% | -29.1% | 13.0% | -21.7% | -4.0% | 11.5% | 17.9% | -0.3% | -23.1% |
| 2020 | 69.2% | -29.6% | 298.3% | 79.7% |
See a number that looks wrong?