Qualys, Inc. (QLYS) NASDAQ

113.38

-0.6368(-0.56%)

Updated at June 02 02:58PM

Currency In USD

QLYS Historical Return

If you invested $1000 in Qualys, Inc. (QLYS) 10 years ago, it would be worth $3,528.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,148.07, while $1000 invested 1 year ago would be worth $805.79. This corresponds to total returns of 252.89%, 14.81%, -19.42%, respectively, with annualized returns of 13.43%, 2.8%, -19.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

QLYS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	112.3	114.02	114.02	115.89	110.97	979,262
May 29, 2026	101.09	109.29	109.29	110.12	101.09	987,287
May 28, 2026	99.37	100.37	100.37	101.31	98.41	504,927
May 27, 2026	100.12	98.32	98.32	101.45	98.28	515,339
May 26, 2026	101.5	102.31	102.31	103.54	99.7	431,892
May 22, 2026	101.21	102.37	102.37	104.52	101.13	546,369
May 21, 2026	98.73	100.85	100.85	101.21	97.46	665,833
May 20, 2026	98.27	100.55	100.55	101.52	97.46	685,168
May 19, 2026	99.69	100.09	100.09	101.78	97.95	942,178
May 18, 2026	90.36	97.98	97.98	98.41	89.49	1.06M
May 15, 2026	88.17	90.02	90.02	90.79	86.73	531,045
May 14, 2026	86.99	86.73	86.73	88.11	84.63	691,464
May 13, 2026	89.22	86.5	86.5	90	85.27	772,609
May 12, 2026	92.82	90.12	90.12	92.82	89.26	580,805
May 11, 2026	93.71	91.53	91.53	94.14	87.52	827,279
May 08, 2026	93.65	94.28	94.28	95.72	90.33	1.11M
May 07, 2026	93	94.97	94.97	95.61	92.1	1.3M
May 06, 2026	90.24	90.84	90.84	91.11	84.31	1.17M
May 05, 2026	92	92.14	92.14	92.96	89.56	812,643
May 04, 2026	88.34	92.49	92.49	92.82	87.56	952,899
May 01, 2026	88	88.53	88.53	90.08	85.87	722,012
April 30, 2026	87.9	86.93	86.93	91.88	86	1.04M
April 29, 2026	84.66	89.6	89.6	90.23	83.96	1.25M
April 28, 2026	86.46	85.7	85.7	87.34	84.9	527,786
April 27, 2026	84.33	85.16	85.16	86.34	83.76	483,801
April 24, 2026	83.87	84.34	84.34	84.59	82.12	440,543
April 23, 2026	86.46	84.04	84.04	87.84	82.07	617,400
April 22, 2026	86.55	88.71	88.71	89.14	86	655,057
April 21, 2026	82.37	86.28	86.28	88.05	82.34	967,477
April 20, 2026	82.89	82	82	84.55	81.4	1.14M
April 17, 2026	85.48	83.17	83.17	86	82.56	1.37M
April 16, 2026	86.27	84.09	84.09	87.37	82.73	949,942
April 15, 2026	84.39	85.17	85.17	87.09	84.2	818,723
April 14, 2026	81.68	83.22	83.22	84.41	81.68	1.28M
April 13, 2026	76.62	81.4	81.4	81.47	76.62	1.27M
April 10, 2026	77.41	76.2	76.2	79.11	74.74	1.2M
April 09, 2026	86	76.68	76.68	86.45	74.51	1.7M
April 08, 2026	88.98	87.36	87.36	90.56	86.04	1.02M
April 07, 2026	90.51	88.24	88.24	92.02	87.45	943,272
April 06, 2026	88.42	90.32	90.32	90.93	87.64	446,776
April 02, 2026	87.11	88.36	88.36	89.84	85.96	736,673
April 01, 2026	88.52	86.21	86.21	88.85	85.08	821,078
March 31, 2026	88.64	87.85	87.85	89	85.31	915,849
March 30, 2026	86.28	87.92	87.92	89.16	86.28	721,238
March 27, 2026	88.63	85.63	85.63	89.76	82.06	1.08M
March 26, 2026	89.37	91.11	91.11	92.54	89	432,595
March 25, 2026	93.49	89.9	89.9	94.02	89.54	513,565
March 24, 2026	96.27	92.29	92.29	96.55	91.13	679,433
March 23, 2026	97.57	97.34	97.34	99.59	95.31	511,110
March 20, 2026	95.89	96.44	96.44	97.34	93.66	1.67M
March 19, 2026	96.92	96.59	96.59	98.73	95.01	516,429
March 18, 2026	94.01	96.64	96.64	97.27	93.84	455,552
March 17, 2026	94.97	95.08	95.08	100	94.68	573,146
March 16, 2026	98.01	94.99	94.99	99.66	94.65	765,564
March 13, 2026	97	99.71	99.71	103	96.86	599,803
March 12, 2026	96	96.99	96.99	98.86	96	591,889
March 11, 2026	96.52	96.66	96.66	98.65	94.28	331,181
March 10, 2026	96.61	95.38	95.38	96.61	93.44	322,882
March 09, 2026	97.32	96.36	96.36	98.18	94.89	680,802
March 06, 2026	98.24	98.66	98.66	99.87	95.85	484,253