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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	70.02	68.81	68.81	70.02	67.86	318,893
January 12, 2026	69.79	69.16	69.16	70.24	68.78	373,100
January 09, 2026	69.95	70.52	70.52	71	69.01	510,310
January 08, 2026	70.88	69.89	69.89	70.88	69.71	500,400
January 07, 2026	71.08	71.5	71.5	72.49	69.9	606,300
January 06, 2026	69.93	70.29	70.29	70.84	69.14	482,932
January 05, 2026	68.89	70.55	70.55	71.17	68.57	721,178
January 02, 2026	72.35	69.43	69.43	72.46	68.91	757,900
December 31, 2025	72.98	72.16	72.16	73.56	72.06	467,048
December 30, 2025	73.8	73.44	73.44	74.45	73.02	515,714
December 29, 2025	74.11	74.37	74.37	74.66	73.88	287,200
December 26, 2025	74.13	74.52	74.52	74.82	73.56	266,047
December 24, 2025	74.07	74.28	74.28	74.6	73.6	153,200
December 23, 2025	74.33	74.14	74.14	74.65	73.57	319,900
December 22, 2025	74.46	74.92	74.92	76.03	74.29	537,526
December 19, 2025	75.22	74.14	74.14	75.29	73.4	1.36M
December 18, 2025	74.44	75.37	75.37	75.82	74.17	601,900
December 17, 2025	72.75	73.84	73.84	74.2	72.75	472,638
December 16, 2025	73.05	72.87	72.87	74.04	72.62	479,400
December 15, 2025	75.83	72.94	72.94	75.83	72.63	605,200
December 12, 2025	75.52	75.31	75.31	76.24	74.65	627,800
December 11, 2025	74.72	75.49	75.49	76.04	73.96	1.21M
December 10, 2025	73.43	74.54	74.54	74.76	72.67	787,600
December 09, 2025	73.1	73.9	73.9	74.39	73.1	545,200
December 08, 2025	73.78	73.5	73.5	74.2	72.55	666,735
December 05, 2025	72.49	73.52	73.52	73.66	71.94	578,337
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

Q2 Holdings, Inc. (QTWO) NYSE