Qualys, Inc. (QLYS)
NASDAQ: QLYS · Real-Time Price · USD
153.37
+3.19 (2.12%)
Nov 22, 2024, 4:00 PM EST - Market closed
Qualys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 150.42 | 153.71 | 150.42 | 153.37 | 153.37 | 2.12% | 290,031 |
| Nov 21, 2024 | 148.29 | 151.31 | 147.67 | 150.18 | 150.18 | 2.14% | 292,621 |
| Nov 20, 2024 | 142.03 | 147.07 | 142.03 | 147.03 | 147.03 | 3.94% | 352,183 |
| Nov 19, 2024 | 140.98 | 142.76 | 140.31 | 141.45 | 141.45 | -1.68% | 297,721 |
| Nov 18, 2024 | 146.28 | 147.52 | 143.54 | 143.86 | 143.86 | -1.14% | 419,009 |
| Nov 15, 2024 | 149.82 | 149.82 | 144.69 | 145.52 | 145.52 | -2.59% | 836,673 |
| Nov 14, 2024 | 151.21 | 151.92 | 148.43 | 149.39 | 149.39 | -1.31% | 318,152 |
| Nov 13, 2024 | 155.93 | 155.93 | 151.37 | 151.37 | 151.37 | -2.06% | 304,330 |
| Nov 12, 2024 | 154.17 | 155.40 | 152.80 | 154.56 | 154.56 | -0.44% | 483,753 |
| Nov 11, 2024 | 157.44 | 157.50 | 153.87 | 155.24 | 155.24 | 0.81% | 568,142 |
| Nov 8, 2024 | 155.09 | 155.46 | 152.09 | 153.99 | 153.99 | -0.70% | 711,963 |
| Nov 7, 2024 | 157.00 | 159.23 | 152.89 | 155.08 | 155.08 | -2.61% | 967,158 |
| Nov 6, 2024 | 153.75 | 170.00 | 141.70 | 159.23 | 159.23 | 24.18% | 3,005,964 |
| Nov 5, 2024 | 124.70 | 128.60 | 124.61 | 128.23 | 128.23 | 2.91% | 1,509,640 |
| Nov 4, 2024 | 119.59 | 124.69 | 119.59 | 124.60 | 124.60 | 3.54% | 664,841 |
| Nov 1, 2024 | 119.43 | 121.55 | 119.17 | 120.34 | 120.34 | 0.92% | 354,822 |
| Oct 31, 2024 | 121.27 | 121.75 | 119.17 | 119.24 | 119.24 | -1.23% | 314,063 |
| Oct 30, 2024 | 123.81 | 125.35 | 120.50 | 120.73 | 120.73 | -2.94% | 331,615 |
| Oct 29, 2024 | 121.63 | 125.44 | 121.41 | 124.39 | 124.39 | 2.03% | 361,140 |
| Oct 28, 2024 | 121.53 | 123.10 | 121.12 | 121.91 | 121.91 | 0.65% | 344,529 |
| Oct 25, 2024 | 121.24 | 121.92 | 119.66 | 121.12 | 121.12 | 1.00% | 357,311 |
| Oct 24, 2024 | 122.48 | 122.65 | 119.71 | 119.92 | 119.92 | -1.30% | 504,323 |
| Oct 23, 2024 | 122.17 | 123.04 | 120.30 | 121.50 | 121.50 | -1.58% | 282,795 |
| Oct 22, 2024 | 123.93 | 123.96 | 122.43 | 123.45 | 123.45 | -0.57% | 254,051 |
| Oct 21, 2024 | 122.78 | 125.19 | 122.15 | 124.16 | 124.16 | 0.77% | 401,116 |
| Oct 18, 2024 | 125.63 | 125.69 | 123.01 | 123.21 | 123.21 | -0.98% | 566,191 |
| Oct 17, 2024 | 126.23 | 126.58 | 123.68 | 124.43 | 124.43 | -1.36% | 247,570 |
| Oct 16, 2024 | 125.38 | 126.87 | 125.38 | 126.14 | 126.14 | 0.09% | 306,415 |
| Oct 15, 2024 | 125.00 | 127.75 | 124.47 | 126.03 | 126.03 | 0.47% | 370,397 |
| Oct 14, 2024 | 126.52 | 128.18 | 123.96 | 125.44 | 125.44 | -0.12% | 420,409 |
| Oct 11, 2024 | 126.54 | 126.93 | 124.91 | 125.59 | 125.59 | -0.88% | 400,328 |
| Oct 10, 2024 | 124.09 | 126.81 | 122.36 | 126.71 | 126.71 | 1.80% | 479,365 |
| Oct 9, 2024 | 122.77 | 124.66 | 121.90 | 124.47 | 124.47 | 1.48% | 285,255 |
| Oct 8, 2024 | 121.28 | 123.22 | 120.66 | 122.66 | 122.66 | 1.34% | 443,057 |
| Oct 7, 2024 | 126.25 | 126.90 | 119.99 | 121.04 | 121.04 | -4.79% | 463,734 |
| Oct 4, 2024 | 127.58 | 127.58 | 125.94 | 127.13 | 127.13 | 1.02% | 253,004 |
| Oct 3, 2024 | 125.25 | 127.40 | 125.00 | 125.85 | 125.85 | -0.20% | 220,257 |
| Oct 2, 2024 | 126.94 | 128.52 | 125.92 | 126.10 | 126.10 | -0.66% | 241,512 |
| Oct 1, 2024 | 128.04 | 129.17 | 126.35 | 126.94 | 126.94 | -1.18% | 327,068 |
| Sep 30, 2024 | 130.07 | 130.96 | 127.12 | 128.46 | 128.46 | -1.18% | 316,690 |
| Sep 27, 2024 | 128.07 | 132.00 | 127.85 | 130.00 | 130.00 | 2.47% | 466,489 |
| Sep 26, 2024 | 125.22 | 127.03 | 124.15 | 126.87 | 126.87 | 3.17% | 286,527 |
| Sep 25, 2024 | 124.97 | 124.97 | 122.34 | 122.97 | 122.97 | -1.32% | 315,074 |
| Sep 24, 2024 | 127.02 | 127.30 | 124.43 | 124.62 | 124.62 | -1.88% | 385,115 |
| Sep 23, 2024 | 124.91 | 127.37 | 124.00 | 127.01 | 127.01 | 2.09% | 224,165 |
| Sep 20, 2024 | 123.81 | 124.54 | 121.79 | 124.41 | 124.41 | 0.88% | 746,544 |
| Sep 19, 2024 | 126.09 | 126.09 | 122.88 | 123.32 | 123.32 | 0.12% | 283,510 |
| Sep 18, 2024 | 123.78 | 125.22 | 122.55 | 123.17 | 123.17 | -0.93% | 240,320 |
| Sep 17, 2024 | 127.00 | 127.01 | 123.79 | 124.32 | 124.32 | -1.69% | 326,471 |
| Sep 16, 2024 | 126.22 | 127.17 | 125.16 | 126.46 | 126.46 | 0.19% | 291,054 |
| Sep 13, 2024 | 124.99 | 126.41 | 124.12 | 126.22 | 126.22 | 1.62% | 319,714 |
| Sep 12, 2024 | 124.87 | 124.97 | 122.70 | 124.21 | 124.21 | 0.18% | 169,308 |
| Sep 11, 2024 | 120.90 | 124.34 | 120.11 | 123.99 | 123.99 | 2.20% | 293,423 |
| Sep 10, 2024 | 121.60 | 122.00 | 120.31 | 121.32 | 121.32 | 0.35% | 196,962 |
| Sep 9, 2024 | 122.35 | 122.71 | 120.69 | 120.90 | 120.90 | -1.09% | 288,041 |
| Sep 6, 2024 | 124.21 | 124.21 | 121.84 | 122.23 | 122.23 | -1.20% | 269,236 |
| Sep 5, 2024 | 123.44 | 124.53 | 122.52 | 123.72 | 123.72 | -0.11% | 383,957 |
| Sep 4, 2024 | 120.83 | 124.08 | 119.32 | 123.86 | 123.86 | 1.55% | 354,901 |
| Sep 3, 2024 | 124.91 | 126.41 | 121.77 | 121.97 | 121.97 | -2.56% | 403,572 |
| Aug 30, 2024 | 126.27 | 126.96 | 124.11 | 125.17 | 125.17 | -0.43% | 588,580 |
| Aug 29, 2024 | 125.79 | 127.48 | 125.61 | 125.71 | 125.71 | 1.01% | 309,464 |
| Aug 28, 2024 | 125.57 | 125.57 | 123.64 | 124.45 | 124.45 | -1.05% | 247,114 |
| Aug 27, 2024 | 124.00 | 126.66 | 124.00 | 125.77 | 125.77 | 0.50% | 319,661 |
| Aug 26, 2024 | 125.59 | 127.00 | 124.84 | 125.14 | 125.14 | 0.06% | 196,290 |
| Aug 23, 2024 | 123.95 | 125.27 | 122.80 | 125.06 | 125.06 | 1.93% | 342,776 |
| Aug 22, 2024 | 124.15 | 126.25 | 122.45 | 122.69 | 122.69 | -0.79% | 326,268 |
| Aug 21, 2024 | 123.06 | 124.75 | 122.96 | 123.67 | 123.67 | 0.99% | 348,933 |
| Aug 20, 2024 | 123.63 | 124.39 | 122.40 | 122.46 | 122.46 | -0.95% | 210,661 |
| Aug 19, 2024 | 122.39 | 124.22 | 122.39 | 123.63 | 123.63 | 1.10% | 264,752 |
| Aug 16, 2024 | 124.28 | 124.53 | 121.86 | 122.28 | 122.28 | -2.13% | 520,747 |
| Aug 15, 2024 | 125.19 | 126.99 | 124.28 | 124.94 | 124.94 | 1.49% | 294,704 |
| Aug 14, 2024 | 125.59 | 126.03 | 123.06 | 123.11 | 123.11 | -1.51% | 262,870 |
| Aug 13, 2024 | 123.59 | 126.82 | 123.42 | 125.00 | 125.00 | 2.32% | 290,070 |
| Aug 12, 2024 | 126.00 | 126.00 | 121.75 | 122.16 | 122.16 | -2.99% | 347,534 |
| Aug 9, 2024 | 127.86 | 127.92 | 125.18 | 125.93 | 125.93 | -0.94% | 431,568 |
| Aug 8, 2024 | 126.37 | 128.56 | 123.27 | 127.13 | 127.13 | 1.43% | 548,916 |
| Aug 7, 2024 | 129.41 | 132.42 | 121.65 | 125.34 | 125.34 | -8.58% | 1,479,923 |
| Aug 6, 2024 | 135.00 | 138.56 | 134.01 | 137.10 | 137.10 | 3.06% | 785,301 |
| Aug 5, 2024 | 132.00 | 137.37 | 131.00 | 133.03 | 133.03 | -3.43% | 496,004 |
| Aug 2, 2024 | 139.01 | 139.02 | 135.02 | 137.76 | 137.76 | -0.48% | 446,418 |
| Aug 1, 2024 | 146.54 | 148.05 | 136.00 | 138.42 | 138.42 | -7.19% | 883,907 |
| Jul 31, 2024 | 150.60 | 151.06 | 148.18 | 149.14 | 149.14 | 0.33% | 499,153 |
| Jul 30, 2024 | 146.83 | 149.59 | 144.58 | 148.65 | 148.65 | 2.17% | 397,685 |
| Jul 29, 2024 | 148.15 | 148.98 | 144.22 | 145.49 | 145.49 | -1.34% | 319,079 |
| Jul 26, 2024 | 145.57 | 147.52 | 144.50 | 147.47 | 147.47 | 2.08% | 303,386 |
| Jul 25, 2024 | 142.40 | 147.04 | 141.90 | 144.46 | 144.46 | 1.93% | 301,022 |
| Jul 24, 2024 | 144.46 | 146.43 | 141.18 | 141.73 | 141.73 | -2.42% | 314,686 |
| Jul 23, 2024 | 143.12 | 145.87 | 141.01 | 145.24 | 145.24 | 1.30% | 315,883 |
| Jul 22, 2024 | 143.08 | 144.02 | 141.75 | 143.37 | 143.37 | 0.58% | 294,023 |
| Jul 19, 2024 | 145.27 | 146.21 | 141.00 | 142.55 | 142.55 | -1.79% | 458,950 |
| Jul 18, 2024 | 146.36 | 147.35 | 143.51 | 145.15 | 145.15 | -1.04% | 392,307 |
| Jul 17, 2024 | 148.00 | 148.15 | 145.19 | 146.67 | 146.67 | -1.24% | 418,561 |
| Jul 16, 2024 | 143.62 | 148.64 | 143.27 | 148.51 | 148.51 | 4.05% | 555,705 |
| Jul 15, 2024 | 143.15 | 144.51 | 142.32 | 142.73 | 142.73 | 0.38% | 411,227 |
| Jul 12, 2024 | 143.00 | 144.00 | 142.00 | 142.19 | 142.19 | 0.01% | 290,799 |
| Jul 11, 2024 | 143.50 | 147.49 | 141.60 | 142.18 | 142.18 | 0.94% | 328,300 |
| Jul 10, 2024 | 140.14 | 141.10 | 137.90 | 140.85 | 140.85 | 0.97% | 205,988 |
| Jul 9, 2024 | 141.67 | 141.67 | 138.33 | 139.50 | 139.50 | -1.53% | 281,324 |
| Jul 8, 2024 | 145.21 | 145.75 | 140.78 | 141.67 | 141.67 | -2.48% | 293,738 |
| Jul 5, 2024 | 143.11 | 145.66 | 142.96 | 145.28 | 145.28 | 1.32% | 318,423 |