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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.41$120.73321,500——
2012-12-28$19.81$117.18191,800——
2012-12-27$20.00$118.301,094,400——
2012-12-26$19.97$118.12367,200——
2012-12-24$20.28$119.96286,200——
2012-12-21$20.32$120.192,041,000——
2012-12-20$22.19$131.26278,700——
2012-12-19$21.86$129.30248,500——
2012-12-18$21.86$129.30347,000——
2012-12-17$21.00$124.22264,600——
2012-12-14$20.76$122.80188,000——
2012-12-13$21.05$124.28232,600——
2012-12-12$21.02$124.10233,800——
2012-12-11$20.90$123.39364,400——
2012-12-10$21.30$125.75338,500——
2012-12-07$21.15$124.87168,500——
2012-12-06$21.24$125.40143,800——
2012-12-05$21.11$124.63221,900——
2012-12-04$21.40$126.34184,700——
2012-12-03$21.23$125.34264,500——
2012-11-30$20.92$123.51444,000——
2012-11-29$20.89$123.33422,900——
2012-11-28$20.97$123.80336,700——
2012-11-27$21.28$125.63201,500——
2012-11-26$21.10$124.57157,700——
2012-11-23$20.62$121.74103,200——
2012-11-21$20.45$120.7381,600——
2012-11-20$20.16$119.02184,100——
2012-11-19$19.80$116.90212,300——
2012-11-16$18.82$111.11284,600——
2012-11-15$18.49$109.16285,900——
2012-11-14$18.62$109.93332,600——
2012-11-13$19.09$112.70240,300——
2012-11-12$19.00$112.17300,700——
2012-11-09$19.37$114.36150,200——
2012-11-08$19.59$115.66321,000——
2012-11-07$20.50$121.03264,800——
2012-11-06$20.59$121.56223,900——
2012-11-05$20.59$121.56137,200——
2012-11-02$20.04$118.31187,100——
2012-11-01$20.39$120.38315,700——
2012-10-31$19.77$116.72203,600——
2012-10-26$19.39$114.48171,900——
2012-10-25$19.52$115.24113,200——
2012-10-24$19.73$116.48134,000——
2012-10-23$19.72$116.42186,300——
2012-10-22$19.63$115.89133,700——
2012-10-19$19.80$116.90155,300——
2012-10-18$20.06$118.43261,800——
2012-10-17$19.71$116.36348,500——
2012-10-16$19.25$113.65266,400——
2012-10-15$19.30$113.94130,200——
2012-10-12$19.04$112.41191,900——
2012-10-11$19.25$113.65188,400——
2012-10-10$19.27$113.77242,500——
2012-10-09$19.50$115.12369,100——
2012-10-08$19.58$115.60174,100——
2012-10-05$19.83$117.07255,500——
2012-10-04$19.41$114.59271,700——
2012-10-03$19.30$113.94207,900——
2012-10-02$18.76$110.76158,200——
2012-10-01$18.71$110.46238,900——
2012-09-28$18.84$111.23128,900——
2012-09-27$19.25$113.65180,800——
2012-09-26$18.95$111.88173,700——
2012-09-25$19.57$115.54280,300——
2012-09-24$20.00$118.08318,400——
2012-09-21$20.01$118.14518,600——
2012-09-20$19.91$117.55261,900——
2012-09-19$20.01$118.14446,600——
2012-09-18$19.82$117.01395,800——
2012-09-17$19.30$113.94462,400——
2012-09-14$19.03$112.35555,000——
2012-09-13$18.14$107.10641,600——
2012-09-12$18.07$106.68679,700——
2012-09-11$18.10$106.62429,600——
2012-09-10$17.98$105.92585,100——
2012-09-07$17.82$104.97291,300——
2012-09-06$17.20$101.32229,200——
2012-09-05$17.02$100.26256,700——
2012-09-04$17.47$102.91464,700——
2012-08-31$17.50$103.09324,400——
2012-08-30$17.50$103.0990,100——
2012-08-29$17.67$104.09134,500——
2012-08-28$17.68$104.15149,500——
2012-08-27$17.65$103.97195,600——
2012-08-24$17.78$104.74115,400——
2012-08-23$17.81$104.91116,900——
2012-08-22$17.95$105.74174,000——
2012-08-21$17.89$105.39303,600——
2012-08-20$18.08$106.51377,200——
2012-08-17$18.15$106.92331,300——
2012-08-16$18.36$108.15303,400——
2012-08-15$17.73$104.44173,800——
2012-08-14$17.60$103.68291,800——
2012-08-13$18.06$106.39219,800——
2012-08-10$18.15$106.92155,200——
2012-08-09$18.25$107.51222,100——
2012-08-08$17.94$105.68205,000——
2012-08-07$17.96$105.80379,600——
2012-08-06$17.77$104.68218,200——
2012-08-03$17.59$103.62212,900——
2012-08-02$17.01$100.20289,600——
2012-08-01$16.60$97.79267,500——
2012-07-31$16.90$99.55184,100——
2012-07-30$17.39$102.44142,700——
2012-07-27$17.66$104.03157,500——
2012-07-26$17.09$100.67180,800——
2012-07-25$16.78$98.85203,500——
2012-07-24$17.46$102.85289,300——
2012-07-23$17.68$104.15169,500——
2012-07-20$17.80$104.86359,000——
2012-07-19$18.21$107.27180,200——
2012-07-18$18.46$108.74322,300——
2012-07-17$18.21$107.27208,300——
2012-07-16$18.19$107.15271,100——
2012-07-13$18.77$110.57635,200——
2012-07-12$18.22$107.33274,400——
2012-07-11$18.02$106.15232,700——
2012-07-10$18.02$106.15461,900——
2012-07-09$18.19$107.15416,700——
2012-07-06$18.09$106.56358,700——
2012-07-05$18.31$107.86671,500——
2012-07-03$18.06$106.39304,000——
2012-07-02$17.92$105.56460,400——
2012-06-29$17.88$105.33525,500——
2012-06-28$17.71$104.33222,200——
2012-06-27$17.70$104.27199,800——
2012-06-26$17.32$102.03138,000——
2012-06-25$17.05$100.44128,300——
2012-06-22$17.42$102.62373,300——
2012-06-21$17.33$102.09349,000——
2012-06-20$18.02$106.15259,100——
2012-06-19$18.00$106.03398,700——
2012-06-18$17.82$104.97400,400——
2012-06-15$17.73$104.441,279,400——
2012-06-14$17.44$102.74602,700——
2012-06-13$17.31$101.97322,000——
2012-06-12$17.35$101.97308,600——
2012-06-11$16.83$98.91325,100——
2012-06-08$17.18$100.97219,100——
2012-06-07$16.79$98.68371,000——
2012-06-06$16.49$96.92442,800——
2012-06-05$15.70$92.271,002,100——
2012-06-04$15.61$91.74508,600——
2012-06-01$15.95$93.74417,900——
2012-05-31$16.51$97.03310,800——
2012-05-30$16.52$97.09213,700——
2012-05-29$17.31$101.73225,700——
2012-05-25$16.75$98.44101,700——
2012-05-24$16.84$98.97160,900——
2012-05-23$16.42$96.50267,000——
2012-05-22$16.23$95.39270,000——
2012-05-21$16.25$95.50230,100——
2012-05-18$16.14$94.86356,400——
2012-05-17$16.18$95.09339,600——
2012-05-16$16.71$98.21272,400——
2012-05-15$17.22$101.21226,000——
2012-05-14$17.40$102.26222,100——
2012-05-11$18.26$107.32323,000——
2012-05-10$18.08$106.26261,600——
2012-05-09$17.94$105.44173,000——
2012-05-08$17.99$105.73228,000——
2012-05-07$18.06$106.14196,000——
2012-05-04$17.99$105.73392,800——
2012-05-03$18.40$108.14147,900——
2012-05-02$18.92$111.20242,000——
2012-05-01$18.75$110.20348,400——
2012-04-30$18.43$108.32297,000——
2012-04-27$18.65$109.61232,800——
2012-04-26$17.98$105.67188,500——
2012-04-25$17.61$103.50203,900——
2012-04-24$17.21$101.15291,100——
2012-04-23$16.79$98.68314,800——
2012-04-20$17.30$101.68286,000——
2012-04-19$17.21$101.15236,600——
2012-04-18$17.68$103.91409,200——
2012-04-17$18.42$108.26547,400——
2012-04-16$18.05$106.08319,500——
2012-04-13$17.92$105.32303,800——
2012-04-12$18.07$106.20270,000——
2012-04-11$17.57$103.26327,900——
2012-04-10$17.15$100.791,113,200——
2012-04-09$17.44$102.501,001,800——
2012-04-05$17.70$104.03305,400——
2012-04-04$17.76$104.38497,200——
2012-04-03$17.95$105.50551,900——
2012-04-02$17.77$104.44419,200——
2012-03-30$17.63$103.62303,700——
2012-03-29$17.85$104.91816,900——
2012-03-28$17.84$104.85841,000——
2012-03-27$17.65$103.73609,500——
2012-03-26$17.24$101.32219,800——
2012-03-23$16.72$98.27235,200——
2012-03-22$16.40$96.39290,400——
2012-03-21$16.75$98.44194,400——
2012-03-20$16.71$98.21145,400——
2012-03-19$17.21$101.15247,100——
2012-03-16$17.02$100.03556,100——
2012-03-15$17.29$101.62312,700——
2012-03-14$16.86$99.09325,400——
2012-03-13$17.15$100.79293,800——
2012-03-12$16.57$97.15164,200——
2012-03-09$16.39$96.09201,500——
2012-03-08$16.06$94.16349,400——
2012-03-07$15.20$89.12469,100——
2012-03-06$15.48$90.76833,800——
2012-03-05$16.64$97.56215,500——
2012-03-02$16.43$96.33176,500——
2012-03-01$16.79$98.44338,900——
2012-02-29$17.01$99.73260,900——
2012-02-28$17.24$101.08330,800——
2012-02-27$17.98$105.42234,400——
2012-02-24$17.74$104.01190,700——
2012-02-23$18.54$108.70253,700——
2012-02-22$18.12$106.24184,500——
2012-02-21$18.46$108.23187,300——
2012-02-17$18.51$108.52104,000——
2012-02-16$18.27$107.12204,400——
2012-02-15$17.40$102.02167,700——
2012-02-14$17.87$104.77140,700——
2012-02-13$18.23$106.88126,700——
2012-02-10$17.77$104.19114,200——
2012-02-09$18.18$106.59107,500——
2012-02-08$18.02$105.65147,700——
2012-02-07$17.78$104.2486,400——
2012-02-06$18.08$106.00107,500——
2012-02-03$18.30$107.29209,100——
2012-02-02$17.65$103.48204,800——
2012-02-01$17.32$101.55292,700——
2012-01-31$16.43$96.33233,500——
2012-01-30$16.44$96.39256,300——
2012-01-27$16.94$99.32109,600——
2012-01-26$16.71$97.97133,200——
2012-01-25$17.00$99.67208,900——
2012-01-24$16.83$98.67216,000——
2012-01-23$16.72$98.03137,700——
2012-01-20$16.94$99.32291,500——
2012-01-19$17.05$99.96237,600——
2012-01-18$17.44$102.25201,700——
2012-01-17$17.04$99.91378,000——
2012-01-13$16.76$98.26358,100——
2012-01-12$17.00$99.67200,100——
2012-01-11$16.65$97.62194,300——
2012-01-10$16.54$96.97124,100——
2012-01-09$16.00$93.81184,000——
2012-01-06$16.04$94.04181,000——
2012-01-05$16.20$94.98369,200——
2012-01-04$15.34$89.94239,100——
2012-01-03$15.69$91.99224,400——