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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	90.51	89.1	89.1	91.4	88.95	347,500
June 10, 2025	90.81	90.41	90.41	91.31	89.68	333,302
June 09, 2025	91.97	90.87	90.87	91.97	90	282,300
June 06, 2025	91.13	91.27	91.27	92.15	90.12	409,856
June 05, 2025	89.72	89.98	89.98	91	89.2	349,420
June 04, 2025	89.44	89.62	89.62	90.51	89.23	247,300
June 03, 2025	88.52	89.45	89.45	89.79	87.22	558,246
June 02, 2025	87.45	87.64	87.64	87.9	85.31	535,700
May 30, 2025	86.58	87.52	87.52	87.97	85.78	549,433
May 29, 2025	88.52	86.74	86.74	88.52	86.43	335,400
May 28, 2025	88.53	87.52	87.52	88.94	87.32	331,364
May 27, 2025	87.91	88.59	88.59	88.63	87.12	487,107
May 23, 2025	85.6	86.57	86.57	87.31	85.42	285,040
May 22, 2025	87.13	87.3	87.3	88.46	86.43	341,700

Q2 Holdings, Inc. (QTWO) NYSE