Qualys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	98.27	101.52	97.46	100.55	100.55	0.46%	698,285
May 19, 2026	99.69	101.78	97.95	100.09	100.09	2.15%	942,154
May 18, 2026	90.05	98.41	89.49	97.98	97.98	8.84%	1,069,324
May 15, 2026	88.17	90.79	86.73	90.02	90.02	3.79%	532,359
May 14, 2026	86.99	88.11	84.63	86.73	86.73	0.27%	691,465
May 13, 2026	89.22	90.00	85.27	86.50	86.50	-4.02%	792,007
May 12, 2026	92.82	92.82	89.26	90.12	90.12	-1.54%	580,826
May 11, 2026	93.71	94.38	87.52	91.53	91.53	-2.92%	882,785
May 8, 2026	93.65	95.72	90.33	94.28	94.28	-0.73%	1,144,394
May 7, 2026	93.00	95.61	92.10	94.97	94.97	4.55%	1,310,147
May 6, 2026	90.24	91.11	84.31	90.84	90.84	-1.41%	1,171,694
May 5, 2026	92.00	92.96	89.56	92.14	92.14	-0.38%	820,468
May 4, 2026	88.34	92.82	87.56	92.49	92.49	4.47%	966,016
May 1, 2026	88.00	90.08	85.87	88.53	88.53	1.84%	722,066
Apr 30, 2026	87.90	91.88	86.00	86.93	86.93	-2.98%	1,042,443
Apr 29, 2026	84.66	90.23	83.96	89.60	89.60	4.55%	1,253,242
Apr 28, 2026	86.46	87.34	84.90	85.70	85.70	0.63%	528,657
Apr 27, 2026	84.33	86.34	83.76	85.16	85.16	0.97%	483,803
Apr 24, 2026	83.87	84.59	82.12	84.34	84.34	0.36%	445,831
Apr 23, 2026	86.46	87.84	82.07	84.04	84.04	-5.26%	618,411
Apr 22, 2026	86.55	89.14	86.00	88.71	88.71	2.82%	656,583
Apr 21, 2026	82.37	88.05	82.34	86.28	86.28	5.22%	989,269
Apr 20, 2026	82.89	84.55	81.40	82.00	82.00	-1.41%	1,135,399
Apr 17, 2026	85.48	86.00	82.56	83.17	83.17	-1.09%	1,368,956
Apr 16, 2026	86.27	87.37	82.73	84.09	84.09	-1.27%	950,709
Apr 15, 2026	84.39	87.09	84.20	85.17	85.17	2.34%	821,351
Apr 14, 2026	81.68	84.41	81.68	83.22	83.22	2.24%	1,275,847
Apr 13, 2026	76.62	81.47	76.36	81.40	81.40	6.82%	1,308,481
Apr 10, 2026	77.41	79.11	74.74	76.20	76.20	-0.63%	1,202,724
Apr 9, 2026	86.00	86.45	74.51	76.68	76.68	-12.23%	1,701,259
Apr 8, 2026	88.98	90.56	86.04	87.36	87.36	-1.00%	1,023,817
Apr 7, 2026	90.51	92.02	87.45	88.24	88.24	-2.30%	943,272
Apr 6, 2026	88.42	90.93	87.64	90.32	90.32	2.22%	446,778
Apr 2, 2026	87.11	89.84	85.96	88.36	88.36	2.50%	736,674
Apr 1, 2026	88.52	88.85	85.08	86.21	86.21	-1.87%	821,108
Mar 31, 2026	88.64	89.00	85.31	87.85	87.85	-0.08%	916,039
Mar 30, 2026	86.28	89.16	86.28	87.92	87.92	2.67%	721,714
Mar 27, 2026	88.63	89.76	82.06	85.63	85.63	-6.01%	1,080,238
Mar 26, 2026	89.37	92.54	89.00	91.11	91.11	1.35%	432,596
Mar 25, 2026	93.49	94.02	89.54	89.90	89.90	-2.59%	513,595
Mar 24, 2026	96.27	96.55	91.13	92.29	92.29	-5.19%	679,544
Mar 23, 2026	97.57	99.59	95.31	97.34	97.34	0.93%	511,332
Mar 20, 2026	95.89	97.34	93.66	96.44	96.44	-0.16%	1,692,527
Mar 19, 2026	96.92	98.73	95.01	96.59	96.59	-0.05%	519,606
Mar 18, 2026	94.01	97.27	93.84	96.64	96.64	1.64%	455,645
Mar 17, 2026	94.97	100.00	94.68	95.08	95.08	0.09%	573,146
Mar 16, 2026	98.01	99.66	94.65	94.99	94.99	-4.73%	766,127
Mar 13, 2026	97.00	103.00	96.86	99.71	99.71	2.80%	599,863
Mar 12, 2026	96.00	98.86	96.00	96.99	96.99	0.34%	592,211
Mar 11, 2026	96.52	98.65	94.28	96.66	96.66	1.34%	331,216