Qualys, Inc. (QLYS)
NASDAQ: QLYS · Real-Time Price · USD
127.18
-2.95 (-2.27%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Qualys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 129.15 | 129.29 | 126.37 | 127.18 | 127.18 | -2.27% | 171,168 |
| Mar 27, 2025 | 129.43 | 132.01 | 127.58 | 130.13 | 130.13 | 0.83% | 194,231 |
| Mar 26, 2025 | 129.79 | 130.98 | 128.50 | 129.06 | 129.06 | -0.52% | 193,188 |
| Mar 25, 2025 | 130.68 | 132.82 | 129.54 | 129.73 | 129.73 | -0.38% | 231,502 |
| Mar 24, 2025 | 129.87 | 132.12 | 129.87 | 130.22 | 130.22 | 1.80% | 287,362 |
| Mar 21, 2025 | 126.78 | 129.30 | 125.46 | 127.92 | 127.92 | -0.73% | 832,958 |
| Mar 20, 2025 | 130.46 | 130.67 | 128.05 | 128.86 | 128.86 | -2.50% | 335,653 |
| Mar 19, 2025 | 130.80 | 132.83 | 130.14 | 132.17 | 132.17 | 1.19% | 235,863 |
| Mar 18, 2025 | 128.12 | 130.95 | 128.06 | 130.61 | 130.61 | 0.09% | 295,815 |
| Mar 17, 2025 | 125.75 | 130.96 | 125.75 | 130.49 | 130.49 | 3.24% | 313,337 |
| Mar 14, 2025 | 122.89 | 126.63 | 122.30 | 126.39 | 126.39 | 3.96% | 256,474 |
| Mar 13, 2025 | 123.09 | 123.60 | 121.53 | 121.57 | 121.57 | -1.23% | 238,081 |
| Mar 12, 2025 | 124.68 | 125.26 | 122.53 | 123.09 | 123.09 | -0.69% | 269,310 |
| Mar 11, 2025 | 124.80 | 126.23 | 123.57 | 123.95 | 123.95 | -1.06% | 381,380 |
| Mar 10, 2025 | 126.75 | 127.61 | 124.60 | 125.28 | 125.28 | -1.62% | 279,540 |
| Mar 7, 2025 | 129.50 | 130.33 | 125.49 | 127.34 | 127.34 | -1.82% | 383,792 |
| Mar 6, 2025 | 130.05 | 131.84 | 128.67 | 129.70 | 129.70 | -1.46% | 204,958 |
| Mar 5, 2025 | 130.49 | 131.93 | 129.02 | 131.62 | 131.62 | 1.06% | 257,501 |
| Mar 4, 2025 | 128.02 | 131.63 | 127.95 | 130.24 | 130.24 | 0.72% | 295,417 |
| Mar 3, 2025 | 132.00 | 132.24 | 128.88 | 129.31 | 129.31 | -1.64% | 250,084 |
| Feb 28, 2025 | 130.74 | 132.90 | 129.94 | 131.46 | 131.46 | 0.26% | 341,043 |
| Feb 27, 2025 | 133.43 | 134.86 | 130.88 | 131.12 | 131.12 | -1.61% | 261,251 |
| Feb 26, 2025 | 131.96 | 135.14 | 131.04 | 133.26 | 133.26 | 0.63% | 204,508 |
| Feb 25, 2025 | 133.55 | 134.39 | 131.48 | 132.43 | 132.43 | -1.44% | 242,745 |
| Feb 24, 2025 | 136.48 | 136.56 | 134.04 | 134.37 | 134.37 | -1.34% | 258,848 |
| Feb 21, 2025 | 140.00 | 140.00 | 135.84 | 136.20 | 136.20 | -2.30% | 407,359 |
| Feb 20, 2025 | 145.50 | 145.50 | 138.14 | 139.40 | 139.40 | -4.49% | 280,925 |
| Feb 19, 2025 | 145.41 | 146.93 | 143.51 | 145.96 | 145.96 | -1.18% | 353,376 |
| Feb 18, 2025 | 143.22 | 147.86 | 142.00 | 147.70 | 147.70 | 2.74% | 437,539 |
| Feb 14, 2025 | 141.39 | 143.85 | 140.77 | 143.76 | 143.76 | 1.86% | 329,937 |
| Feb 13, 2025 | 138.50 | 141.45 | 137.25 | 141.13 | 141.13 | 2.23% | 347,424 |
| Feb 12, 2025 | 135.39 | 139.20 | 135.39 | 138.05 | 138.05 | 0.53% | 378,252 |
| Feb 11, 2025 | 136.72 | 137.69 | 135.20 | 137.32 | 137.32 | -0.28% | 260,604 |
| Feb 10, 2025 | 136.62 | 140.00 | 135.70 | 137.70 | 137.70 | 1.57% | 461,166 |
| Feb 7, 2025 | 132.88 | 144.08 | 132.88 | 135.57 | 135.57 | -3.65% | 626,054 |
| Feb 6, 2025 | 146.00 | 146.40 | 139.79 | 140.71 | 140.71 | -3.60% | 583,602 |
| Feb 5, 2025 | 144.51 | 146.06 | 142.91 | 145.97 | 145.97 | 1.77% | 407,452 |
| Feb 4, 2025 | 141.73 | 144.02 | 141.62 | 143.43 | 143.43 | 1.20% | 268,397 |
| Feb 3, 2025 | 136.26 | 142.71 | 135.22 | 141.73 | 141.73 | 1.66% | 378,054 |
| Jan 31, 2025 | 139.96 | 141.74 | 139.00 | 139.41 | 139.41 | -0.23% | 393,102 |
| Jan 30, 2025 | 145.05 | 146.84 | 139.70 | 139.73 | 139.73 | -3.66% | 572,898 |
| Jan 29, 2025 | 147.65 | 148.42 | 144.45 | 145.04 | 145.04 | -1.77% | 245,247 |
| Jan 28, 2025 | 146.71 | 150.58 | 145.86 | 147.65 | 147.65 | 0.50% | 233,266 |
| Jan 27, 2025 | 142.42 | 149.85 | 142.42 | 146.92 | 146.92 | 2.64% | 511,180 |
| Jan 24, 2025 | 142.18 | 143.34 | 141.38 | 143.14 | 143.14 | 0.86% | 272,064 |
| Jan 23, 2025 | 140.37 | 142.08 | 139.68 | 141.92 | 141.92 | 0.67% | 367,819 |
| Jan 22, 2025 | 140.04 | 141.33 | 139.08 | 140.98 | 140.98 | 0.89% | 276,849 |
| Jan 21, 2025 | 137.73 | 140.56 | 137.08 | 139.74 | 139.74 | 2.03% | 210,483 |
| Jan 17, 2025 | 138.63 | 138.75 | 134.73 | 136.97 | 136.97 | 0.33% | 406,469 |
| Jan 16, 2025 | 135.91 | 137.13 | 134.84 | 136.52 | 136.52 | 0.45% | 489,799 |