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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.08$108.86235,600——
2019-12-30$17.09$108.92281,400——
2019-12-27$17.30$110.26280,900——
2019-12-26$17.53$111.73197,300——
2019-12-24$17.95$114.40187,900——
2019-12-23$17.72$112.94357,100——
2019-12-20$17.95$114.40705,500——
2019-12-19$18.67$118.99253,100——
2019-12-18$18.86$120.20379,100——
2019-12-17$18.96$120.84674,800——
2019-12-16$19.34$123.26645,500——
2019-12-13$19.66$125.30423,500——
2019-12-12$19.60$124.41709,700——
2019-12-11$19.75$125.36425,700——
2019-12-10$19.05$120.92430,400——
2019-12-09$19.54$124.03761,500——
2019-12-06$19.34$122.76450,700——
2019-12-05$19.40$123.14510,000——
2019-12-04$18.94$120.22212,500——
2019-12-03$18.47$117.24207,300——
2019-12-02$18.91$120.03236,700——
2019-11-29$19.46$123.5273,000——
2019-11-27$19.33$122.70175,600——
2019-11-26$19.11$121.30189,500——
2019-11-25$18.98$120.47111,400——
2019-11-22$18.65$118.3887,700——
2019-11-21$18.56$117.8198,000——
2019-11-20$18.97$120.41178,700——
2019-11-19$19.13$121.43145,400——
2019-11-18$19.12$121.3691,400——
2019-11-15$19.07$121.05167,000——
2019-11-14$19.18$121.74243,100——
2019-11-13$19.18$121.74393,700——
2019-11-12$19.36$122.89115,100——
2019-11-11$19.21$121.9363,900——
2019-11-08$19.14$121.49184,900——
2019-11-07$19.23$122.06136,900——
2019-11-06$19.27$122.32133,900——
2019-11-05$19.37$122.95116,700——
2019-11-04$19.30$122.51150,800——
2019-11-01$19.11$121.30335,100——
2019-10-31$19.29$122.44114,000——
2019-10-30$19.29$122.44115,100——
2019-10-29$19.44$123.39383,900——
2019-10-28$18.99$120.54134,500——
2019-10-25$18.82$119.46131,100——
2019-10-24$18.59$118.00137,000——
2019-10-23$18.72$118.82194,400——
2019-10-22$18.75$119.0198,900——
2019-10-21$18.85$119.65125,800——
2019-10-18$18.81$119.4088,700——
2019-10-17$18.84$119.59209,600——
2019-10-16$18.76$119.08143,900——
2019-10-15$18.75$119.01202,100——
2019-10-14$18.83$119.52167,400——
2019-10-11$18.73$118.89278,500——
2019-10-10$18.71$118.76190,900——
2019-10-09$18.81$119.40327,000——
2019-10-08$18.75$119.01458,000——
2019-10-07$18.43$116.98235,000——
2019-10-04$18.34$116.41192,200——
2019-10-03$17.92$113.75157,900——
2019-10-02$17.92$113.75178,700——
2019-10-01$18.17$115.33187,700——
2019-09-30$18.08$114.76149,200——
2019-09-27$18.07$114.70125,400——
2019-09-26$18.26$115.90100,600——
2019-09-25$18.42$116.92162,400——
2019-09-24$18.18$115.40191,000——
2019-09-23$18.30$116.16144,000——
2019-09-20$18.49$117.36486,100——
2019-09-19$18.57$117.87354,900——
2019-09-18$18.77$119.14128,500——
2019-09-17$19.00$120.60183,000——
2019-09-16$19.06$120.98281,700——
2019-09-13$18.98$120.47280,800——
2019-09-12$19.21$121.43309,400——
2019-09-11$18.40$116.31479,600——
2019-09-10$17.99$113.72523,100——
2019-09-09$18.00$113.78354,200——
2019-09-06$17.90$113.15647,500——
2019-09-05$17.15$108.41322,900——
2019-09-04$16.77$106.00208,100——
2019-09-03$16.86$106.57140,900——
2019-08-30$17.22$108.85112,900——
2019-08-29$17.01$107.5285,300——
2019-08-28$16.66$105.31103,400——
2019-08-27$16.40$103.66116,500——
2019-08-26$16.72$105.69111,300——
2019-08-23$16.45$103.98163,900——
2019-08-22$17.11$108.1574,100——
2019-08-21$17.25$109.04102,400——
2019-08-20$17.06$107.84131,000——
2019-08-19$17.28$109.2389,800——
2019-08-16$17.27$109.1690,600——
2019-08-15$17.05$107.77117,300——
2019-08-14$16.94$107.08100,400——
2019-08-13$17.56$111.0093,600——
2019-08-12$17.59$111.1970,600——
2019-08-09$17.68$111.76238,800——
2019-08-08$17.90$113.15308,100——
2019-08-07$17.97$113.59272,700——
2019-08-06$18.01$113.8473,100——
2019-08-05$17.99$113.72119,400——
2019-08-02$18.27$115.4985,300——
2019-08-01$18.50$116.94193,400——
2019-07-31$18.62$117.70247,500——
2019-07-30$18.60$117.57133,400——
2019-07-29$18.13$114.6092,900——
2019-07-26$18.44$116.5670,300——
2019-07-25$18.28$115.5589,100——
2019-07-24$18.39$116.24117,300——
2019-07-23$17.92$113.2775,600——
2019-07-22$17.78$112.39163,400——
2019-07-19$17.85$112.83121,900——
2019-07-18$18.15$114.73117,800——
2019-07-17$18.09$114.35154,600——
2019-07-16$18.51$117.00286,700——
2019-07-15$18.33$115.86133,200——
2019-07-12$18.52$117.07124,400——
2019-07-11$18.06$114.16112,700——
2019-07-10$18.57$117.38186,000——
2019-07-09$18.30$115.67156,700——
2019-07-08$18.37$116.12132,500——
2019-07-05$18.58$117.4466,900——
2019-07-03$18.64$117.8289,900——
2019-07-02$18.61$117.63304,200——
2019-07-01$18.98$119.97393,100——
2019-06-28$18.89$119.40371,900——
2019-06-27$18.53$117.13528,300——
2019-06-26$18.09$114.35411,700——
2019-06-25$17.93$113.34153,300——
2019-06-24$17.74$112.13175,400——
2019-06-21$17.54$110.87525,000——
2019-06-20$17.89$113.08158,600——
2019-06-19$17.47$110.43136,700——
2019-06-18$17.56$111.00140,100——
2019-06-17$17.42$110.11285,300——
2019-06-14$17.98$113.65256,900——
2019-06-13$17.79$112.45566,100——
2019-06-12$17.06$107.33212,500——
2019-06-11$17.14$107.83196,800——
2019-06-10$16.77$105.51240,900——
2019-06-07$16.70$105.07146,300——
2019-06-06$16.99$106.89178,400——
2019-06-05$16.90$106.32389,600——
2019-06-04$16.53$104.00168,400——
2019-06-03$15.88$99.91138,100——
2019-05-31$15.51$97.58117,800——
2019-05-30$15.86$99.78120,600——
2019-05-29$15.77$99.22140,800——
2019-05-28$16.10$101.29152,200——
2019-05-24$16.25$102.2349,300——
2019-05-23$16.17$101.73127,300——
2019-05-22$16.28$102.42113,800——
2019-05-21$16.24$102.1790,600——
2019-05-20$16.03$100.8578,400——
2019-05-17$15.99$100.60104,400——
2019-05-16$16.62$104.5663,300——
2019-05-15$16.52$103.9394,600——
2019-05-14$16.50$103.81105,800——
2019-05-13$16.74$105.32172,800——
2019-05-10$16.92$106.45132,800——
2019-05-09$16.56$104.1999,000——
2019-05-08$16.34$102.8096,100——
2019-05-07$16.70$105.07131,000——
2019-05-06$17.25$108.53111,000——
2019-05-03$17.24$108.46126,300——
2019-05-02$16.71$105.1374,200——
2019-05-01$16.69$105.00305,700——
2019-04-30$16.72$105.1994,700——
2019-04-29$16.73$105.2585,900——
2019-04-26$16.62$104.5685,600——
2019-04-25$16.60$104.44158,900——
2019-04-24$16.79$105.63124,900——
2019-04-23$16.58$104.31132,300——
2019-04-22$16.25$102.23127,100——
2019-04-18$16.65$104.7583,400——
2019-04-17$16.67$104.88109,400——
2019-04-16$16.66$104.81129,600——
2019-04-15$16.60$104.44100,700——
2019-04-12$16.69$105.00116,400——
2019-04-11$16.62$104.56110,400——
2019-04-10$16.61$104.50168,800——
2019-04-09$16.31$102.61326,300——
2019-04-08$16.45$103.49154,000——
2019-04-05$16.47$103.6289,400——
2019-04-04$16.24$102.17110,300——
2019-04-03$16.12$101.42208,200——
2019-04-02$16.00$100.66177,600——
2019-04-01$16.08$101.17273,900——
2019-03-29$15.89$99.97193,000——
2019-03-28$15.93$100.22173,100——
2019-03-27$15.74$99.03143,600——
2019-03-26$15.67$98.59179,000——
2019-03-25$15.46$97.26225,500——
2019-03-22$15.11$95.06209,600——
2019-03-21$15.84$99.66295,900——
2019-03-20$15.90$100.03252,000——
2019-03-19$15.80$99.40242,800——
2019-03-18$15.91$100.10267,400——
2019-03-15$15.71$98.841,134,300——
2019-03-14$15.25$95.44271,600——
2019-03-13$15.33$95.94327,100——
2019-03-12$15.40$96.38327,600——
2019-03-11$15.59$97.57440,100——
2019-03-08$14.69$91.94324,900——
2019-03-07$14.76$92.37762,600——
2019-03-06$16.30$102.01597,800——
2019-03-05$17.03$106.58243,600——
2019-03-04$17.20$107.64248,600——
2019-03-01$17.33$108.46175,500——
2019-02-28$17.19$107.58217,800——
2019-02-27$17.30$108.27142,400——
2019-02-26$17.34$108.52225,800——
2019-02-25$17.61$110.21211,200——
2019-02-22$17.68$110.65168,300——
2019-02-21$17.61$110.21237,600——
2019-02-20$17.38$108.77509,800——
2019-02-19$17.00$106.39227,100——
2019-02-15$16.91$105.83166,200——
2019-02-14$16.92$105.89163,700——
2019-02-13$16.90$105.77113,200——
2019-02-12$16.96$106.14177,200——
2019-02-11$16.36$102.39152,000——
2019-02-08$16.30$102.01124,000——
2019-02-07$16.60$103.89460,400——
2019-02-06$16.48$103.14263,400——
2019-02-05$15.91$99.57113,700——
2019-02-04$15.72$98.38121,000——
2019-02-01$15.47$96.82183,200——
2019-01-31$15.65$97.94153,400——
2019-01-30$15.07$94.31116,500——
2019-01-29$15.12$94.63148,100——
2019-01-28$14.79$92.5688,400——
2019-01-25$14.99$93.81136,700——
2019-01-24$14.89$93.1960,300——
2019-01-23$14.91$93.31106,800——
2019-01-22$14.91$93.31109,100——
2019-01-18$15.21$95.19100,600——
2019-01-17$15.26$95.50146,000——
2019-01-16$15.11$94.56117,600——
2019-01-15$15.23$95.3291,100——
2019-01-14$15.49$96.94129,000——
2019-01-11$15.80$98.88169,500——
2019-01-10$15.70$98.26122,000——
2019-01-09$15.47$96.82163,000——
2019-01-08$15.31$95.82184,200——
2019-01-07$15.00$93.88154,600——
2019-01-04$14.63$91.56271,500——
2019-01-03$13.97$87.43380,800——
2019-01-02$13.98$87.49344,000——