NYSE:NX | Historical Stock Price | Quanex Building Products CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.37$3.97$11.46$33.11$95.68$276.491980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$15.02$88.06221,400——
2011-12-29$15.27$89.53246,000——
2011-12-28$14.41$84.49208,300——
2011-12-27$15.02$88.06105,100——
2011-12-23$14.88$87.24157,300——
2011-12-22$14.89$87.30271,700——
2011-12-21$14.62$85.72317,000——
2011-12-20$13.92$81.61239,400——
2011-12-19$12.89$75.34681,100——
2011-12-16$12.87$75.221,551,600——
2011-12-15$13.43$78.50483,900——
2011-12-14$13.51$78.96655,000——
2011-12-13$14.08$82.30454,800——
2011-12-12$14.33$83.76488,400——
2011-12-09$14.92$87.20447,000——
2011-12-08$14.49$84.69279,300——
2011-12-07$15.32$89.54317,300——
2011-12-06$15.34$89.66217,900——
2011-12-05$15.70$91.76240,000——
2011-12-02$15.17$88.67186,700——
2011-12-01$14.89$87.03206,500——
2011-11-30$15.08$88.14373,700——
2011-11-29$13.72$80.19181,600——
2011-11-28$13.65$79.78239,000——
2011-11-25$12.99$75.9286,300——
2011-11-23$13.48$78.79197,700——
2011-11-22$14.02$81.94102,100——
2011-11-21$14.29$83.52183,600——
2011-11-18$14.56$85.10213,900——
2011-11-17$14.43$84.34244,300——
2011-11-16$14.72$86.04153,900——
2011-11-15$15.05$87.96156,400——
2011-11-14$14.55$85.04148,200——
2011-11-11$15.04$87.91158,200——
2011-11-10$14.30$83.58216,700——
2011-11-09$14.00$81.83243,200——
2011-11-08$15.27$89.25154,300——
2011-11-07$14.96$87.44113,600——
2011-11-04$15.14$88.49120,100——
2011-11-03$15.39$89.95211,600——
2011-11-02$14.40$84.17280,300——
2011-11-01$13.76$80.42438,300——
2011-10-31$14.75$86.21223,800——
2011-10-28$15.42$90.13228,900——
2011-10-27$15.71$91.82429,900——
2011-10-26$14.65$85.63301,200——
2011-10-25$14.10$82.41258,200——
2011-10-24$14.79$86.44417,600——
2011-10-21$14.44$84.40318,100——
2011-10-20$14.05$82.12227,900——
2011-10-19$14.04$82.06414,700——
2011-10-18$14.02$81.94390,500——
2011-10-17$12.51$73.12276,600——
2011-10-14$13.43$78.50176,600——
2011-10-13$13.01$76.04156,800——
2011-10-12$12.94$75.63252,400——
2011-10-11$12.73$74.40346,700——
2011-10-10$12.57$73.47224,500——
2011-10-07$12.01$70.20340,700——
2011-10-06$12.31$71.95258,000——
2011-10-05$11.95$69.85522,400——
2011-10-04$11.41$66.69496,200——
2011-10-03$10.25$59.91772,700——
2011-09-30$10.95$64.00469,600——
2011-09-29$10.99$64.23403,400——
2011-09-28$11.04$64.53577,400——
2011-09-27$11.22$65.58337,700——
2011-09-26$10.71$62.60190,500——
2011-09-23$10.45$61.08262,200——
2011-09-22$10.16$59.38447,200——
2011-09-21$10.55$61.66464,700——
2011-09-20$10.72$62.66453,700——
2011-09-19$11.05$64.59601,000——
2011-09-16$11.39$66.57803,700——
2011-09-15$11.59$67.74643,900——
2011-09-14$11.49$67.16563,100——
2011-09-13$11.32$66.16310,900——
2011-09-12$11.33$65.99314,700——
2011-09-09$11.15$64.94303,800——
2011-09-08$11.76$68.49263,800——
2011-09-07$12.37$72.05240,700——
2011-09-06$11.52$67.09245,100——
2011-09-02$11.67$67.97343,500——
2011-09-01$12.31$71.70525,500——
2011-08-31$12.91$75.19423,400——
2011-08-30$12.94$75.36603,000——
2011-08-29$13.58$79.09638,900——
2011-08-26$12.03$70.061,251,900——
2011-08-25$10.66$62.09738,500——
2011-08-24$10.95$63.77456,800——
2011-08-23$10.86$63.25522,200——
2011-08-22$10.56$61.50283,600——
2011-08-19$10.70$62.32392,700——
2011-08-18$11.09$64.59650,000——
2011-08-17$12.17$70.88228,700——
2011-08-16$12.34$71.87244,700——
2011-08-15$12.81$74.61268,500——
2011-08-12$12.21$71.11432,600——
2011-08-11$11.50$66.98730,300——
2011-08-10$11.20$65.23511,900——
2011-08-09$12.07$70.30639,700——
2011-08-08$11.63$67.74620,100——
2011-08-05$12.74$74.20649,300——
2011-08-04$13.37$77.87516,600——
2011-08-03$14.45$84.16472,700——
2011-08-02$14.58$84.92365,700——
2011-08-01$15.77$91.85666,900——
2011-07-29$15.67$91.26325,200——
2011-07-28$15.76$91.79433,600——
2011-07-27$15.56$90.62514,000——
2011-07-26$15.73$91.61255,300——
2011-07-25$15.96$92.95139,000——
2011-07-22$16.39$95.46124,900——
2011-07-21$16.51$96.16170,800——
2011-07-20$16.12$93.89126,200——
2011-07-19$16.29$94.88169,300——
2011-07-18$16.01$93.25213,200——
2011-07-15$16.17$94.18288,900——
2011-07-14$16.19$94.29256,400——
2011-07-13$16.74$97.50348,000——
2011-07-12$16.76$97.61520,400——
2011-07-11$16.51$96.16341,700——
2011-07-08$16.68$97.15246,800——
2011-07-07$16.84$98.08238,800——
2011-07-06$16.42$95.63258,400——
2011-07-05$16.64$96.91233,100——
2011-07-01$16.62$96.80323,100——
2011-06-30$16.39$95.46349,600——
2011-06-29$16.17$94.18355,000——
2011-06-28$15.73$91.61322,800——
2011-06-27$15.58$90.74332,700——
2011-06-24$15.90$92.60702,700——
2011-06-23$15.84$92.26399,200——
2011-06-22$16.04$93.42590,600——
2011-06-21$15.96$92.95426,700——
2011-06-20$15.79$91.96524,600——
2011-06-17$15.69$91.38902,300——
2011-06-16$16.03$93.36361,900——
2011-06-15$16.11$93.83572,000——
2011-06-14$16.66$97.03751,200——
2011-06-13$17.09$99.301,862,000——
2011-06-10$18.10$105.17338,000——
2011-06-09$17.99$104.53399,600——
2011-06-08$17.97$104.42342,200——
2011-06-07$18.23$105.93208,900——
2011-06-06$18.10$105.17167,800——
2011-06-03$18.39$106.86186,000——
2011-06-02$18.93$109.99128,300——
2011-06-01$18.99$110.34495,900——
2011-05-31$19.84$115.28300,200——
2011-05-27$19.06$110.75203,000——
2011-05-26$19.19$111.50165,400——
2011-05-25$18.89$109.76179,800——
2011-05-24$18.51$107.55204,400——
2011-05-23$18.49$107.44379,200——
2011-05-20$18.83$109.41233,300——
2011-05-19$19.09$110.92225,300——
2011-05-18$18.94$110.05216,700——
2011-05-17$18.80$109.24154,100——
2011-05-16$19.45$113.02121,400——
2011-05-13$19.67$114.29141,500——
2011-05-12$19.86$115.40107,000——
2011-05-11$19.61$113.94113,300——
2011-05-10$19.96$115.98161,800——
2011-05-09$19.98$116.09129,000——
2011-05-06$19.76$114.82198,700——
2011-05-05$19.74$114.70188,200——
2011-05-04$19.85$115.34115,000——
2011-05-03$20.34$118.19140,000——
2011-05-02$20.63$119.87247,000——
2011-04-29$20.96$121.79119,000——
2011-04-28$21.08$122.49182,200——
2011-04-27$21.09$122.54159,300——
2011-04-26$21.05$122.31292,400——
2011-04-25$20.65$119.99129,500——
2011-04-21$20.68$120.1687,800——
2011-04-20$20.51$119.17263,200——
2011-04-19$20.17$117.20166,100——
2011-04-18$20.01$116.27167,000——
2011-04-15$20.27$117.78136,400——
2011-04-14$19.87$115.46131,000——
2011-04-13$19.98$116.09223,900——
2011-04-12$20.23$117.55134,400——
2011-04-11$20.59$119.64193,200——
2011-04-08$20.74$120.51153,700——
2011-04-07$20.95$121.73228,600——
2011-04-06$21.20$123.18672,300——
2011-04-05$20.55$119.41170,400——
2011-04-04$20.60$119.70333,700——
2011-04-01$20.27$117.78312,300——
2011-03-31$19.63$114.06198,000——
2011-03-30$19.73$114.64217,100——
2011-03-29$19.42$112.84120,200——
2011-03-28$19.34$112.38146,000——
2011-03-25$19.33$112.32143,200——
2011-03-24$19.24$111.80197,800——
2011-03-23$19.13$111.16173,800——
2011-03-22$19.42$112.84156,000——
2011-03-21$19.38$112.61229,700——
2011-03-18$19.12$111.102,046,300——
2011-03-17$19.24$111.80185,800——
2011-03-16$19.06$110.75349,200——
2011-03-15$19.31$112.20266,700——
2011-03-14$19.30$112.14219,700——
2011-03-11$19.10$110.98148,500——
2011-03-10$19.01$110.23193,200——
2011-03-09$19.66$114.00149,100——
2011-03-08$19.45$112.78138,600——
2011-03-07$18.79$108.95141,100——
2011-03-04$19.17$111.15124,200——
2011-03-03$19.48$112.95269,500——
2011-03-02$19.00$110.17278,700——
2011-03-01$18.55$107.56330,900——
2011-02-28$18.89$109.53282,600——
2011-02-25$18.45$106.98359,100——
2011-02-24$18.90$109.59235,200——
2011-02-23$18.59$107.79302,100——
2011-02-22$18.79$108.95218,300——
2011-02-18$19.41$112.55337,600——
2011-02-17$19.65$113.94171,800——
2011-02-16$19.78$114.69359,900——
2011-02-15$19.92$115.50477,900——
2011-02-14$20.03$116.14186,800——
2011-02-11$19.67$114.05260,400——
2011-02-10$19.52$113.18462,500——
2011-02-09$19.59$113.59241,100——
2011-02-08$19.71$114.29374,000——
2011-02-07$19.69$114.17134,200——
2011-02-04$19.52$113.18128,800——
2011-02-03$19.35$112.20215,800——
2011-02-02$19.44$112.72353,500——
2011-02-01$20.22$117.24202,400——
2011-01-31$19.49$113.01317,200——
2011-01-28$19.53$113.24263,000——
2011-01-27$20.10$116.55137,200——
2011-01-26$20.35$118.00264,800——
2011-01-25$19.80$114.81129,600——
2011-01-24$19.65$113.9494,900——
2011-01-21$19.44$112.72215,700——
2011-01-20$19.42$112.60241,300——
2011-01-19$19.51$113.13425,700——
2011-01-18$19.75$114.52151,900——
2011-01-14$19.62$113.76203,100——
2011-01-13$19.26$111.68101,300——
2011-01-12$19.25$111.62131,800——
2011-01-11$18.97$109.99160,600——
2011-01-10$18.48$107.15129,300——
2011-01-07$18.63$108.02134,900——
2011-01-06$19.08$110.63139,200——
2011-01-05$19.33$112.08192,600——
2011-01-04$19.08$110.63212,600——
2011-01-03$19.65$113.94208,200——