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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	81.67	84.04	84.04	84.96	79.95	3.01M
September 05, 2025	78	78.81	78.81	79.61	77.63	713,557
September 04, 2025	77.4	77.27	77.27	77.58	76.11	716,300
September 03, 2025	76.59	77.4	77.4	77.52	76.04	639,428
September 02, 2025	77.28	76.73	76.73	77.75	75.91	1.14M
August 29, 2025	78.76	78.73	78.73	79.16	78.03	727,700
August 28, 2025	78.85	78.83	78.83	79.42	78.31	559,547
August 27, 2025	76.81	78.15	78.15	78.19	76.67	631,900
August 26, 2025	77.17	76.72	76.72	78.11	76.53	1.17M
August 25, 2025	79	77.31	77.31	79.11	77.11	626,840
August 22, 2025	76.33	79.52	79.52	80.14	75.78	1.04M
August 21, 2025	75.47	75.64	75.64	75.85	74.63	591,259
August 20, 2025	74.93	75.46	75.46	75.63	74.71	590,740
August 19, 2025	75.72	75.35	75.35	76.07	74.69	756,915
August 18, 2025	74.8	75.71	75.71	75.79	74.52	968,598
August 15, 2025	75.13	74.56	74.56	75.63	74.33	737,600
August 14, 2025	75.75	74.8	74.8	76.22	74.23	660,139
August 13, 2025	76	76.39	76.39	76.54	75.19	736,521
August 12, 2025	74.15	75.14	75.14	75.54	73.28	1.05M
August 11, 2025	74.09	73.38	73.38	75.07	73.34	983,200
August 08, 2025	75.41	73.63	73.63	75.41	73.56	981,844
August 07, 2025	77	74.62	74.62	77	73.82	1.31M
August 06, 2025	76.5	75.56	75.56	77	74.88	2.57M
August 05, 2025	78.7	76.95	76.95	78.83	76.35	1.55M
August 04, 2025	77.26	78.75	78.75	79.33	76.86	1.37M
August 01, 2025	79.2	76.53	76.53	79.24	76.3	1.37M
July 31, 2025	88.62	81.2	81.2	90.08	80.78	2.31M
July 30, 2025	90.46	89.99	89.99	92.04	89.78	964,048
July 29, 2025	92.27	90.4	90.4	92.66	89.99	664,903
July 28, 2025	89.8	90.75	90.75	90.95	89.45	444,948
July 25, 2025	89.8	89.23	89.23	90.82	88.7	369,306
July 24, 2025	90.5	89.41	89.41	90.85	89.31	329,700
July 23, 2025	89.93	90.79	90.79	91.06	89.28	291,957
July 22, 2025	89.95	89.92	89.92	90.45	89.14	425,493
July 21, 2025	91.22	89.95	89.95	91.87	89.65	410,112
July 18, 2025	91.81	90.94	90.94	92.07	89.91	331,438
July 17, 2025	90.77	91.44	91.44	92.46	90.46	488,302
July 16, 2025	89.87	90.41	90.41	91.08	88.85	418,700
July 15, 2025	90.79	88.93	88.93	90.79	88.84	504,903
July 14, 2025	89.14	90.36	90.36	91.04	87.79	513,500
July 11, 2025	91.95	89.19	89.19	91.99	88.71	474,522
July 10, 2025	94.06	92.59	92.59	94.24	91.13	463,937
July 09, 2025	94.55	94.97	94.97	95.1	93.78	496,959
July 08, 2025	93.95	93.8	93.8	94.81	93.3	498,000
July 07, 2025	93.64	93.33	93.33	94.45	92.65	340,887
July 03, 2025	92.73	94.59	94.59	95.05	92.73	248,849
July 02, 2025	92.4	92.3	92.3	93.12	91.04	396,404
July 01, 2025	93.33	92.55	92.55	94.04	90.79	447,200
June 30, 2025	94.21	93.59	93.59	95	92.79	613,000
June 27, 2025	94.53	93.99	93.99	95.17	93.1	1.12M
June 26, 2025	92.9	94.73	94.73	95.01	92.48	490,421
June 25, 2025	95.86	93	93	96.68	92.25	691,800
June 24, 2025	93.88	95.27	95.27	96.14	93.11	865,852
June 23, 2025	88.09	92.78	92.78	93.75	87.47	978,328
June 20, 2025	89.74	88.5	88.5	89.74	87.76	1.05M
June 18, 2025	87.47	88.95	88.95	89.75	87.09	506,453
June 17, 2025	86.82	86.01	86.01	86.84	85.42	310,948
June 16, 2025	86.33	87.85	87.85	88.2	86	452,803
June 13, 2025	87	85.68	85.68	87	85.26	510,600
June 12, 2025	88.88	88.47	88.47	89.43	87.85	311,428

Q2 Holdings, Inc. (QTWO) NYSE