Skip to main content
logo
Qualys, Inc. (QLYS)
NASDAQ: QLYS · Real-Time Price · USD
141.03
-0.75 (-0.53%)
Jun 27, 2025, 4:00 PM - Market closed

Qualys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025141.78141.96139.76141.03141.03-0.53%446,797
Jun 26, 2025142.08142.76140.03141.78141.780.42%229,071
Jun 25, 2025140.27142.00139.82141.19141.190.85%218,087
Jun 24, 2025140.76141.60138.76140.00140.00-0.27%229,879
Jun 23, 2025135.92140.54134.99140.38140.383.43%228,037
Jun 20, 2025137.45138.41134.87135.73135.73-1.07%881,061
Jun 18, 2025139.63140.85137.01137.20137.20-2.14%344,205
Jun 17, 2025137.96140.98137.48140.20140.200.69%325,869
Jun 16, 2025139.07140.78138.00139.24139.240.33%303,723
Jun 13, 2025138.78140.58137.35138.78138.78-1.35%291,224
Jun 12, 2025140.01141.75139.60140.68140.680.48%194,898
Jun 11, 2025141.20142.27139.62140.01140.01-1.21%287,664
Jun 10, 2025141.77142.94141.00141.72141.72-0.04%273,063
Jun 9, 2025142.00142.67140.87141.77141.77-0.06%291,462
Jun 6, 2025141.28142.32140.48141.86141.861.55%270,417
Jun 5, 2025139.19140.88138.95139.70139.700.94%336,675
Jun 4, 2025141.90143.16137.65138.40138.40-2.92%314,766
Jun 3, 2025141.16142.76140.53142.56142.561.31%237,451
Jun 2, 2025138.59140.79138.59140.71140.711.56%299,664
May 30, 2025136.97139.01135.60138.55138.550.95%348,544
May 29, 2025136.78137.58134.75137.25137.250.79%320,906
May 28, 2025137.47138.21135.86136.18136.18-0.99%251,642
May 27, 2025136.20137.54135.56137.54137.542.25%318,323
May 23, 2025134.43135.69133.66134.51134.51-1.41%273,708
May 22, 2025135.63138.24135.08136.43136.430.44%396,906
May 21, 2025136.69138.17135.33135.83135.83-1.63%301,796
May 20, 2025136.37138.76135.68138.08138.080.86%230,907
May 19, 2025135.24137.39134.00136.90136.900.01%237,062
May 16, 2025136.17137.62135.01136.88136.880.72%312,104
May 15, 2025135.50136.83134.99135.90135.900.20%274,135
May 14, 2025136.77137.40135.52135.63135.63-0.82%238,718
May 13, 2025136.50137.80136.15136.75136.750.19%323,027
May 12, 2025135.37137.32133.14136.49136.493.16%408,441
May 9, 2025133.48134.29131.91132.31132.31-0.88%341,446
May 8, 2025129.31134.51128.98133.48133.484.58%525,715
May 7, 2025131.50131.50122.10127.63127.630.64%657,710
May 6, 2025126.35128.55126.16126.82126.82-1.05%466,190
May 5, 2025127.16129.95126.62128.16128.160.12%386,996
May 2, 2025126.01129.45126.01128.00128.000.77%283,277
May 1, 2025126.93128.41125.70127.02127.021.04%284,361
Apr 30, 2025125.28125.94121.15125.71125.71-2.12%378,014
Apr 29, 2025125.80128.86125.50128.43128.431.73%209,933
Apr 28, 2025125.63127.06122.51126.25126.25-0.39%220,454
Apr 25, 2025124.39126.77124.36126.75126.751.49%219,643
Apr 24, 2025122.69125.57122.31124.89124.892.59%287,954
Apr 23, 2025122.23125.56120.79121.74121.741.87%338,387
Apr 22, 2025118.95120.18117.25119.50119.501.94%275,011
Apr 21, 2025119.59120.39116.53117.23117.23-2.81%286,559
Apr 17, 2025121.42121.79119.69120.62120.62-0.60%408,088
Apr 16, 2025122.71123.63119.68121.35121.35-2.11%264,947