Skip to main content
Qualys, Inc. (QLYS)
NASDAQ: QLYS · Real-Time Price · USD
120.70
-0.65 (-0.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Qualys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025121.42121.79119.69120.62120.62-0.60%408,088
Apr 16, 2025122.71123.63119.68121.35121.35-2.11%264,947
Apr 15, 2025123.71124.98122.78123.97123.970.59%340,181
Apr 14, 2025126.79126.79122.08123.24123.24-0.69%424,117
Apr 11, 2025123.58126.40119.10124.10124.101.08%444,618
Apr 10, 2025123.58124.69119.35122.78122.78-2.35%398,978
Apr 9, 2025114.52127.98113.53125.73125.739.13%588,067
Apr 8, 2025120.00120.00113.52115.21115.21-1.52%439,334
Apr 7, 2025113.91121.93112.61116.99116.99-1.35%432,260
Apr 4, 2025118.52122.22116.67118.59118.59-3.80%542,272
Apr 3, 2025123.26125.72122.09123.27123.27-4.49%292,344
Apr 2, 2025126.71129.34126.70129.06129.060.30%273,451
Apr 1, 2025125.97128.73124.64128.67128.672.18%291,691
Mar 31, 2025125.60127.05122.75125.93125.93-0.98%291,233
Mar 28, 2025129.15129.29126.37127.18127.18-2.27%171,170
Mar 27, 2025129.43132.01127.58130.13130.130.83%194,231
Mar 26, 2025129.79130.98128.50129.06129.06-0.52%193,188
Mar 25, 2025130.68132.82129.54129.73129.73-0.38%231,502
Mar 24, 2025129.87132.12129.87130.22130.221.80%287,362
Mar 21, 2025126.78129.30125.46127.92127.92-0.73%832,958
Mar 20, 2025130.46130.67128.05128.86128.86-2.50%335,653
Mar 19, 2025130.80132.83130.14132.17132.171.19%235,863
Mar 18, 2025128.12130.95128.06130.61130.610.09%295,815
Mar 17, 2025125.75130.96125.75130.49130.493.24%313,337
Mar 14, 2025122.89126.63122.30126.39126.393.96%256,474
Mar 13, 2025123.09123.60121.53121.57121.57-1.23%238,081
Mar 12, 2025124.68125.26122.53123.09123.09-0.69%269,310
Mar 11, 2025124.80126.23123.57123.95123.95-1.06%381,380
Mar 10, 2025126.75127.61124.60125.28125.28-1.62%279,540
Mar 7, 2025129.50130.33125.49127.34127.34-1.82%383,792
Mar 6, 2025130.05131.84128.67129.70129.70-1.46%204,958
Mar 5, 2025130.49131.93129.02131.62131.621.06%257,501
Mar 4, 2025128.02131.63127.95130.24130.240.72%295,417
Mar 3, 2025132.00132.24128.88129.31129.31-1.64%250,084
Feb 28, 2025130.74132.90129.94131.46131.460.26%341,043
Feb 27, 2025133.43134.86130.88131.12131.12-1.61%261,251
Feb 26, 2025131.96135.14131.04133.26133.260.63%204,508
Feb 25, 2025133.55134.39131.48132.43132.43-1.44%242,745
Feb 24, 2025136.48136.56134.04134.37134.37-1.34%258,848
Feb 21, 2025140.00140.00135.84136.20136.20-2.30%407,359
Feb 20, 2025145.50145.50138.14139.40139.40-4.49%280,925
Feb 19, 2025145.41146.93143.51145.96145.96-1.18%353,376
Feb 18, 2025143.22147.86142.00147.70147.702.74%437,539
Feb 14, 2025141.39143.85140.77143.76143.761.86%329,937
Feb 13, 2025138.50141.45137.25141.13141.132.23%347,424
Feb 12, 2025135.39139.20135.39138.05138.050.53%378,252
Feb 11, 2025136.72137.69135.20137.32137.32-0.28%260,604
Feb 10, 2025136.62140.00135.70137.70137.701.57%461,166
Feb 7, 2025132.88144.08132.88135.57135.57-3.65%626,054
Feb 6, 2025146.00146.40139.79140.71140.71-3.60%583,602