Q2 Holdings, Inc. (QTWO)
NYSE: QTWO · Real-Time Price · USD
106.37
+1.42 (1.35%)
Nov 22, 2024, 4:00 PM EST - Market closed
Q2 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 104.93 | 106.53 | 104.65 | 106.37 | 106.37 | 1.35% | 520,218 |
| Nov 21, 2024 | 102.47 | 105.73 | 101.56 | 104.95 | 104.95 | 3.46% | 712,668 |
| Nov 20, 2024 | 99.93 | 102.14 | 98.24 | 101.44 | 101.44 | 1.84% | 841,471 |
| Nov 19, 2024 | 95.31 | 99.78 | 95.31 | 99.61 | 99.61 | 3.35% | 561,073 |
| Nov 18, 2024 | 96.80 | 98.41 | 96.13 | 96.38 | 96.38 | -0.76% | 405,685 |
| Nov 15, 2024 | 98.17 | 98.17 | 95.40 | 97.12 | 97.12 | -0.73% | 702,265 |
| Nov 14, 2024 | 103.86 | 104.04 | 97.60 | 97.83 | 97.83 | -5.30% | 724,931 |
| Nov 13, 2024 | 102.91 | 104.50 | 101.51 | 103.30 | 103.30 | 1.38% | 993,249 |
| Nov 12, 2024 | 101.00 | 103.10 | 99.93 | 101.89 | 101.89 | -0.15% | 690,824 |
| Nov 11, 2024 | 104.00 | 105.00 | 101.76 | 102.04 | 102.04 | -0.68% | 704,539 |
| Nov 8, 2024 | 102.16 | 104.20 | 101.44 | 102.74 | 102.74 | 0.48% | 842,640 |
| Nov 7, 2024 | 94.50 | 105.00 | 93.00 | 102.25 | 102.25 | 12.98% | 2,223,024 |
| Nov 6, 2024 | 88.61 | 92.10 | 88.61 | 90.50 | 90.50 | 4.98% | 1,534,006 |
| Nov 5, 2024 | 85.17 | 86.37 | 84.84 | 86.21 | 86.21 | 2.17% | 662,442 |
| Nov 4, 2024 | 84.44 | 85.43 | 83.67 | 84.38 | 84.38 | -0.83% | 622,665 |
| Nov 1, 2024 | 84.86 | 86.16 | 84.44 | 85.09 | 85.09 | 0.51% | 535,882 |
| Oct 31, 2024 | 85.55 | 86.21 | 84.53 | 84.66 | 84.66 | -1.14% | 563,489 |
| Oct 30, 2024 | 84.49 | 86.25 | 84.49 | 85.64 | 85.64 | 0.98% | 305,145 |
| Oct 29, 2024 | 83.95 | 85.41 | 83.51 | 84.81 | 84.81 | 0.37% | 390,194 |
| Oct 28, 2024 | 84.64 | 85.22 | 83.55 | 84.50 | 84.50 | 1.37% | 393,719 |
| Oct 25, 2024 | 83.95 | 84.32 | 83.22 | 83.36 | 83.36 | -0.25% | 500,506 |
| Oct 24, 2024 | 83.60 | 84.82 | 82.84 | 83.57 | 83.57 | 0.67% | 364,652 |
| Oct 23, 2024 | 82.84 | 83.28 | 82.23 | 83.01 | 83.01 | 0.07% | 285,569 |
| Oct 22, 2024 | 82.94 | 83.60 | 82.40 | 82.95 | 82.95 | -0.56% | 575,693 |
| Oct 21, 2024 | 82.18 | 84.09 | 81.74 | 83.42 | 83.42 | 1.35% | 585,674 |
| Oct 18, 2024 | 81.36 | 82.63 | 80.40 | 82.31 | 82.31 | 0.16% | 685,298 |
| Oct 17, 2024 | 81.15 | 82.58 | 80.09 | 82.18 | 82.18 | 2.19% | 995,703 |
| Oct 16, 2024 | 81.71 | 81.87 | 80.18 | 80.42 | 80.42 | -1.03% | 1,117,857 |
| Oct 15, 2024 | 81.99 | 82.73 | 80.98 | 81.26 | 81.26 | -0.81% | 348,903 |
| Oct 14, 2024 | 82.50 | 82.56 | 81.26 | 81.92 | 81.92 | -0.27% | 262,699 |
| Oct 11, 2024 | 79.73 | 82.16 | 79.73 | 82.14 | 82.14 | 3.40% | 357,588 |
| Oct 10, 2024 | 79.19 | 80.00 | 77.83 | 79.44 | 79.44 | -1.50% | 435,587 |
| Oct 9, 2024 | 80.62 | 81.65 | 80.45 | 80.65 | 80.65 | 0.20% | 247,923 |
| Oct 8, 2024 | 79.69 | 81.45 | 79.55 | 80.49 | 80.49 | 1.72% | 340,767 |
| Oct 7, 2024 | 79.12 | 79.80 | 78.53 | 79.13 | 79.13 | -0.58% | 565,865 |
| Oct 4, 2024 | 79.43 | 80.48 | 78.47 | 79.59 | 79.59 | 2.29% | 368,848 |
| Oct 3, 2024 | 77.96 | 79.37 | 77.25 | 77.81 | 77.81 | -0.94% | 265,571 |
| Oct 2, 2024 | 77.51 | 78.99 | 77.39 | 78.55 | 78.55 | 0.93% | 228,591 |
| Oct 1, 2024 | 79.80 | 80.25 | 77.29 | 77.83 | 77.83 | -2.43% | 357,310 |
| Sep 30, 2024 | 78.80 | 79.99 | 78.05 | 79.77 | 79.77 | 0.91% | 937,124 |
| Sep 27, 2024 | 79.06 | 79.45 | 78.20 | 79.05 | 79.05 | 1.92% | 1,041,331 |
| Sep 26, 2024 | 79.27 | 79.50 | 76.85 | 77.56 | 77.56 | -0.93% | 370,226 |
| Sep 25, 2024 | 78.33 | 78.81 | 77.50 | 78.29 | 78.29 | -0.25% | 375,623 |
| Sep 24, 2024 | 79.33 | 79.80 | 78.17 | 78.49 | 78.49 | -1.25% | 421,552 |
| Sep 23, 2024 | 80.30 | 81.60 | 78.42 | 79.48 | 79.48 | -2.54% | 1,102,697 |
| Sep 20, 2024 | 80.32 | 82.72 | 80.32 | 81.55 | 81.55 | 2.28% | 1,243,063 |
| Sep 19, 2024 | 78.66 | 79.93 | 77.80 | 79.73 | 79.73 | 4.81% | 747,650 |
| Sep 18, 2024 | 76.37 | 77.70 | 75.30 | 76.07 | 76.07 | -0.16% | 338,224 |
| Sep 17, 2024 | 75.73 | 76.55 | 74.61 | 76.19 | 76.19 | 2.12% | 432,854 |
| Sep 16, 2024 | 74.68 | 75.26 | 73.86 | 74.61 | 74.61 | -0.25% | 310,073 |
| Sep 13, 2024 | 72.36 | 75.76 | 72.36 | 74.80 | 74.80 | 3.82% | 507,929 |
| Sep 12, 2024 | 71.56 | 72.57 | 71.02 | 72.05 | 72.05 | 1.09% | 284,238 |
| Sep 11, 2024 | 70.88 | 71.91 | 69.76 | 71.27 | 71.27 | -0.36% | 437,739 |
| Sep 10, 2024 | 73.09 | 73.09 | 70.41 | 71.53 | 71.53 | -1.81% | 264,067 |
| Sep 9, 2024 | 71.96 | 73.06 | 71.61 | 72.85 | 72.85 | 2.40% | 341,095 |
| Sep 6, 2024 | 73.61 | 73.89 | 70.82 | 71.14 | 71.14 | -2.76% | 319,717 |
| Sep 5, 2024 | 73.22 | 73.65 | 72.48 | 73.16 | 73.16 | -0.68% | 324,739 |
| Sep 4, 2024 | 72.81 | 73.71 | 71.73 | 73.66 | 73.66 | 1.95% | 360,535 |
| Sep 3, 2024 | 73.50 | 73.93 | 71.51 | 72.25 | 72.25 | -2.64% | 597,718 |
| Aug 30, 2024 | 74.24 | 74.51 | 73.24 | 74.21 | 74.21 | 0.57% | 524,043 |
| Aug 29, 2024 | 73.63 | 74.37 | 73.05 | 73.79 | 73.79 | 0.53% | 288,847 |
| Aug 28, 2024 | 73.97 | 74.81 | 73.08 | 73.40 | 73.40 | -1.48% | 644,108 |
| Aug 27, 2024 | 73.84 | 74.92 | 73.30 | 74.50 | 74.50 | -0.44% | 309,902 |
| Aug 26, 2024 | 75.32 | 75.81 | 74.70 | 74.83 | 74.83 | -0.07% | 551,215 |
| Aug 23, 2024 | 73.05 | 75.54 | 72.64 | 74.88 | 74.88 | 2.93% | 468,891 |
| Aug 22, 2024 | 73.13 | 73.46 | 72.61 | 72.75 | 72.75 | -0.55% | 358,171 |
| Aug 21, 2024 | 72.70 | 73.16 | 71.88 | 73.15 | 73.15 | 0.63% | 379,143 |
| Aug 20, 2024 | 72.77 | 73.70 | 72.18 | 72.69 | 72.69 | -0.07% | 280,863 |
| Aug 19, 2024 | 72.00 | 72.93 | 71.41 | 72.74 | 72.74 | 0.90% | 258,176 |
| Aug 16, 2024 | 72.00 | 72.50 | 71.13 | 72.09 | 72.09 | -0.08% | 570,080 |
| Aug 15, 2024 | 72.51 | 72.83 | 71.62 | 72.15 | 72.15 | 1.26% | 519,252 |
| Aug 14, 2024 | 70.00 | 71.30 | 68.51 | 71.25 | 71.25 | 2.15% | 685,799 |
| Aug 13, 2024 | 67.68 | 69.85 | 67.68 | 69.75 | 69.75 | 3.79% | 499,452 |
| Aug 12, 2024 | 68.60 | 68.60 | 66.17 | 67.20 | 67.20 | -2.04% | 355,800 |
| Aug 9, 2024 | 68.03 | 68.98 | 67.15 | 68.60 | 68.60 | 0.25% | 418,205 |
| Aug 8, 2024 | 66.43 | 68.92 | 65.78 | 68.43 | 68.43 | 5.20% | 573,426 |
| Aug 7, 2024 | 69.29 | 69.29 | 64.70 | 65.05 | 65.05 | -4.56% | 534,070 |
| Aug 6, 2024 | 65.95 | 69.35 | 65.18 | 68.16 | 68.16 | 4.59% | 650,894 |
| Aug 5, 2024 | 63.00 | 67.08 | 61.51 | 65.17 | 65.17 | -2.29% | 1,017,634 |
| Aug 2, 2024 | 66.55 | 68.32 | 65.91 | 66.70 | 66.70 | -4.78% | 830,779 |
| Aug 1, 2024 | 70.44 | 75.94 | 69.00 | 70.05 | 70.05 | 3.82% | 1,240,260 |
| Jul 31, 2024 | 67.20 | 68.70 | 66.42 | 67.47 | 67.47 | 1.58% | 689,070 |
| Jul 30, 2024 | 68.22 | 68.59 | 66.15 | 66.42 | 66.42 | -2.11% | 429,090 |
| Jul 29, 2024 | 69.99 | 70.36 | 67.26 | 67.85 | 67.85 | -1.67% | 456,567 |
| Jul 26, 2024 | 67.83 | 69.95 | 67.34 | 69.00 | 69.00 | 3.79% | 518,660 |
| Jul 25, 2024 | 67.01 | 68.71 | 66.05 | 66.48 | 66.48 | 0.06% | 399,243 |
| Jul 24, 2024 | 68.21 | 68.63 | 66.14 | 66.44 | 66.44 | -5.11% | 572,922 |
| Jul 23, 2024 | 68.92 | 71.08 | 68.75 | 70.02 | 70.02 | 1.66% | 695,429 |
| Jul 22, 2024 | 67.56 | 69.47 | 66.88 | 68.88 | 68.88 | 3.69% | 610,212 |
| Jul 19, 2024 | 65.84 | 67.18 | 65.67 | 66.43 | 66.43 | 0.93% | 637,725 |
| Jul 18, 2024 | 68.41 | 69.15 | 65.31 | 65.82 | 65.82 | -4.14% | 764,040 |
| Jul 17, 2024 | 69.56 | 70.78 | 68.40 | 68.66 | 68.66 | -2.57% | 737,891 |
| Jul 16, 2024 | 68.26 | 70.85 | 68.15 | 70.47 | 70.47 | 3.77% | 887,871 |
| Jul 15, 2024 | 66.43 | 68.40 | 66.41 | 67.91 | 67.91 | 3.51% | 1,068,845 |
| Jul 12, 2024 | 65.94 | 67.09 | 64.56 | 65.61 | 65.61 | 0.12% | 976,940 |
| Jul 11, 2024 | 62.50 | 65.85 | 62.25 | 65.53 | 65.53 | 7.99% | 1,203,567 |
| Jul 10, 2024 | 61.38 | 61.46 | 60.00 | 60.68 | 60.68 | -0.69% | 260,395 |
| Jul 9, 2024 | 62.07 | 62.09 | 60.86 | 61.10 | 61.10 | -1.67% | 285,749 |
| Jul 8, 2024 | 61.95 | 62.48 | 61.45 | 62.14 | 62.14 | 0.75% | 354,028 |
| Jul 5, 2024 | 61.19 | 61.86 | 61.02 | 61.68 | 61.68 | 0.26% | 271,410 |