Q2 Holdings, Inc. - QTWO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73.74	72.65	72.65	74.08	72.47	723,373
December 03, 2025	71.12	73.22	73.22	73.22	70.99	719,400
December 02, 2025	72.46	71.01	71.01	72.5	70.97	481,330
December 01, 2025	71.33	72.19	72.19	73.13	70.84	903,837
November 28, 2025	71.8	72.13	72.13	72.56	71.7	363,024
November 26, 2025	72.54	71.73	71.73	73.27	71.71	973,902
November 25, 2025	70.84	72.69	72.69	73.08	70.79	764,247
November 24, 2025	71.77	70.81	70.81	72.11	70.71	670,302
November 21, 2025	69.95	72	72	72.39	69.49	710,300
November 20, 2025	70.97	69.71	69.71	71.92	69.14	982,203
November 19, 2025	69.68	69.96	69.96	70.49	68.39	867,908
November 18, 2025	70.07	69.5	69.5	70.4	69.06	488,703
November 17, 2025	72.2	70.21	70.21	72.32	69.78	564,532
November 14, 2025	70.94	72.45	72.45	72.82	70	577,800
November 13, 2025	72.35	71.72	71.72	73.32	71.36	713,700
November 12, 2025	74.47	73.32	73.32	74.58	72.32	1.03M
November 11, 2025	73.5	73.41	73.41	73.91	72.06	838,400
November 10, 2025	71.99	73.19	73.19	73.22	70.8	950,000
November 07, 2025	69.13	71.99	71.99	72.17	67.89	1.6M
November 06, 2025	66.68	70.17	70.17	70.82	64.89	3.75M
November 05, 2025	60.52	61.12	61.12	61.7	60.19	1.18M
November 04, 2025	62.06	60.53	60.53	62.35	60.25	997,123
November 03, 2025	61.15	62.61	62.61	62.8	60.07	1.41M
October 31, 2025	60.66	61.76	61.76	62.7	60.28	1.13M
October 30, 2025	60.78	60.84	60.84	62.52	60.3	959,900
October 29, 2025	61.36	61.13	61.13	62.5	59.49	1.67M
October 28, 2025	62.27	62	62	62.66	61.72	535,700
October 27, 2025	62.74	62.29	62.29	62.8	61.91	568,375
October 24, 2025	61.7	62.26	62.26	62.59	61.3	650,100
October 23, 2025	61.47	61.19	61.19	61.7	60.77	856,100
October 22, 2025	62.6	61.43	61.43	62.82	61.33	801,602
October 21, 2025	60.75	62.69	62.69	63.19	60.21	1.01M
October 20, 2025	60.1	60.68	60.68	61.16	59.94	903,300
October 17, 2025	58.83	59.86	59.86	59.98	58.57	749,210
October 16, 2025	60.68	59.26	59.26	61.02	59.18	848,310
October 15, 2025	62.25	60.48	60.48	62.56	60.06	979,800
October 14, 2025	60.6	62.15	62.15	62.31	60.28	1.13M
October 13, 2025	62.79	61.58	61.58	63.18	61.34	938,437
October 10, 2025	63.82	62.24	62.24	64.3	62.06	798,617
October 09, 2025	64.08	63.33	63.33	64.2	63.02	782,639
October 08, 2025	65.05	64.29	64.29	65.44	63.97	955,200
October 07, 2025	66.46	64.4	64.4	66.46	64.03	1.23M
October 06, 2025	67.95	65.9	65.9	68.19	65.8	1.16M
October 03, 2025	67.38	67.61	67.61	68.03	66.49	982,736
October 02, 2025	68.59	66.73	66.73	68.83	65.99	1.93M
October 01, 2025	72.12	68.12	68.12	73.41	67.43	1.95M
September 30, 2025	74.54	72.39	72.39	74.7	71.64	1.05M
September 29, 2025	75.09	73.98	73.98	75.75	73.96	808,800
September 26, 2025	73.43	74.86	74.86	75.1	73.36	893,243
September 25, 2025	73.5	73.47	73.47	74.22	72.68	859,111
September 24, 2025	75.41	73.75	73.75	76.55	73.38	1.25M
September 23, 2025	78.73	76.75	76.75	79.18	76.22	1.43M
September 22, 2025	78.15	78.8	78.8	79.39	77.28	1.41M
September 19, 2025	84.43	78.18	78.18	84.7	77.57	13.17M
September 18, 2025	83.94	84.24	84.24	85.01	83.33	2.64M
September 17, 2025	82.01	82.99	82.99	85.13	81.54	1.09M
September 16, 2025	82.67	81.54	81.54	82.87	81.4	1.03M
September 15, 2025	82.6	82.91	82.91	83.73	82.3	894,600
September 12, 2025	82.48	82.18	82.18	83.13	81.27	890,214
September 11, 2025	82.48	82.72	82.72	83.24	81.86	1.04M

Q2 Holdings, Inc. (QTWO) NYSE