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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.47	50.78	50.78	52.97	50.48	842,400
February 19, 2026	52.04	51.7	51.7	52.55	51.45	541,300
February 18, 2026	53.11	52.33	52.33	53.59	52.14	796,837
February 17, 2026	54.14	52.59	52.59	54.27	51.7	1.07M
February 13, 2026	53.16	53.23	53.23	55.16	52.85	2.18M
February 12, 2026	54	52.45	52.45	56.7	51.34	2.76M
February 11, 2026	56.6	56.62	56.62	58.91	54.83	2.69M
February 10, 2026	56.99	57.33	57.33	58.94	56.84	848,400
February 09, 2026	57.22	56.44	56.44	57.44	56.14	657,300
February 06, 2026	55.9	57.02	57.02	57.56	55.48	894,400
February 05, 2026	57.67	55.17	55.17	58.79	54.8	714,342
February 04, 2026	56.29	57.58	57.58	57.94	54.64	1.68M
February 03, 2026	61.36	57.05	57.05	61.36	56.41	1.81M
February 02, 2026	61.77	60.5	60.5	62.31	60.45	717,800
January 30, 2026	61.21	61.25	61.25	62.22	60.3	1.26M
January 29, 2026	64.46	61.41	61.41	64.65	60.24	1.67M
January 28, 2026	65.74	65.09	65.09	66.67	64.92	666,348
January 27, 2026	68.36	65.14	65.14	68.36	64.78	871,308
January 26, 2026	68.67	68.84	68.84	69.36	67.97	462,600
January 23, 2026	68.07	68.48	68.48	68.59	67.66	740,934
January 22, 2026	65.89	68.49	68.49	68.52	65.89	699,100
January 21, 2026	63.99	65.54	65.54	65.59	63.75	686,007
January 20, 2026	63.74	63.86	63.86	65.31	63.44	843,611
January 16, 2026	66.42	65.07	65.07	66.8	64.88	605,500
January 15, 2026	68.84	66.8	66.8	69.28	66.42	515,334
January 14, 2026	68.47	68.78	68.78	68.92	67.54	478,839
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

Q2 Holdings, Inc. (QTWO) NYSE