QB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	46.17	46.17	46.06	46.06	46.06	-0.08%	114
Jun 24, 2026	46.08	46.17	46.06	46.10	46.10	-0.20%	5,325
Jun 23, 2026	46.49	46.49	46.26	46.26	46.19	-1.22%	6,203
Jun 22, 2026	46.98	47.24	46.84	46.84	46.76	-0.29%	5,968
Jun 18, 2026	46.83	47.09	46.77	46.97	46.89	1.27%	7,152
Jun 17, 2026	46.38	46.38	46.38	46.38	46.30	0.10%	5
Jun 16, 2026	46.39	46.39	46.34	46.34	46.26	-0.26%	190
Jun 15, 2026	46.48	46.52	46.46	46.46	46.38	1.07%	1,490
Jun 12, 2026	45.69	46.00	45.67	45.97	45.89	0.38%	3,309
Jun 11, 2026	45.27	45.79	45.27	45.79	45.71	1.27%	5,770
Jun 10, 2026	45.12	45.22	45.09	45.22	45.14	-0.26%	8,002
Jun 9, 2026	44.91	45.35	44.91	45.33	45.26	0.17%	36,175
Jun 8, 2026	45.50	45.51	45.26	45.26	45.18	0.21%	9,154
Jun 5, 2026	46.30	46.30	45.16	45.16	45.09	-3.00%	1,069
Jun 4, 2026	46.55	46.56	46.55	46.56	46.48	-0.19%	360
Jun 3, 2026	46.72	46.72	46.65	46.65	46.57	-0.19%	602
Jun 2, 2026	47.09	47.09	46.74	46.74	46.66	-0.02%	3,775
Jun 1, 2026	46.74	46.74	46.74	46.74	46.67	-0.01%	4
May 29, 2026	46.84	46.85	46.75	46.75	46.67	-0.08%	2,010
May 28, 2026	46.78	46.89	46.78	46.79	46.71	0.22%	1,612
May 27, 2026	46.74	46.75	46.62	46.69	46.61	0.01%	1,602
May 26, 2026	46.60	46.68	46.59	46.68	46.60	0.72%	8,809
May 22, 2026	46.46	46.51	46.35	46.35	46.27	-0.10%	3,328
May 21, 2026	46.39	46.39	46.39	46.39	46.31	-0.14%	64
May 20, 2026	46.21	46.46	46.21	46.46	46.38	0.81%	1,113
May 19, 2026	46.12	46.12	46.06	46.09	46.01	-0.50%	8,214
May 18, 2026	46.36	46.37	46.23	46.32	46.24	0.01%	7,900
May 15, 2026	46.35	46.38	46.31	46.31	46.23	-0.32%	1,241
May 14, 2026	46.48	46.62	46.46	46.46	46.38	0.14%	28,070
May 13, 2026	46.22	46.46	46.22	46.40	46.32	0.25%	1,682
May 12, 2026	46.12	46.30	46.12	46.28	46.20	0.15%	10,692
May 11, 2026	46.18	46.25	46.18	46.21	46.14	-0.19%	1,368
May 8, 2026	46.30	46.30	46.30	46.30	46.22	0.79%	35
May 7, 2026	46.10	46.10	43.40	45.94	45.86	-0.22%	2,342
May 6, 2026	46.04	46.04	46.04	46.04	45.96	0.89%	1
May 5, 2026	45.63	45.63	45.63	45.63	45.55	0.70%	161
May 4, 2026	45.31	45.31	45.31	45.31	45.23	-0.12%	3
May 1, 2026	45.36	45.36	45.36	45.36	45.29	0.49%	280
Apr 30, 2026	45.14	45.14	45.14	45.14	45.07	0.57%	77
Apr 29, 2026	44.89	44.89	44.89	44.89	44.81	-0.05%	1
Apr 28, 2026	44.84	44.91	44.83	44.91	44.84	-0.17%	781
Apr 27, 2026	44.99	44.99	44.99	44.99	44.91	-0.18%	79
Apr 24, 2026	45.07	45.07	45.07	45.07	44.99	0.83%	24
Apr 23, 2026	44.78	44.78	44.70	44.70	44.62	-0.16%	383
Apr 22, 2026	44.56	44.77	44.49	44.77	44.70	0.79%	897
Apr 21, 2026	44.42	44.42	44.42	44.42	44.35	-0.13%	101
Apr 20, 2026	44.48	44.48	44.48	44.48	44.41	-0.20%	3
Apr 17, 2026	44.57	44.57	44.57	44.57	44.50	0.65%	16
Apr 16, 2026	44.28	44.28	44.28	44.28	44.21	0.14%	14
Apr 15, 2026	44.22	44.22	44.22	44.22	44.15	0.48%	50