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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	84.32	82.11	82.11	85.19	81.91	1.22M
September 09, 2025	83.7	84.15	84.15	84.62	82.91	1.24M
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

Q2 Holdings, Inc. (QTWO) NYSE