Q2 Holdings, Inc. (QTWO)
NYSE: QTWO · Real-Time Price · USD
82.18
-0.54 (-0.65%)
At close: Sep 12, 2025, 4:00 PM EDT
82.19
+0.01 (0.01%)
Pre-market: Sep 15, 2025, 5:19 AM EDT
Q2 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 82.48 | 83.13 | 81.27 | 82.18 | 82.18 | -0.65% | 890,214 |
| Sep 11, 2025 | 82.48 | 83.24 | 81.86 | 82.72 | 82.72 | 0.74% | 1,041,944 |
| Sep 10, 2025 | 84.32 | 85.19 | 81.91 | 82.11 | 82.11 | -2.42% | 1,216,428 |
| Sep 9, 2025 | 83.70 | 84.62 | 82.91 | 84.15 | 84.15 | 0.13% | 1,244,644 |
| Sep 8, 2025 | 81.67 | 84.96 | 79.95 | 84.04 | 84.04 | 6.64% | 3,177,882 |
| Sep 5, 2025 | 78.00 | 79.61 | 77.63 | 78.81 | 78.81 | 1.99% | 713,557 |
| Sep 4, 2025 | 77.40 | 77.59 | 76.11 | 77.27 | 77.27 | -0.17% | 716,289 |
| Sep 3, 2025 | 76.59 | 77.52 | 76.04 | 77.40 | 77.40 | 0.87% | 540,031 |
| Sep 2, 2025 | 77.28 | 77.75 | 75.91 | 76.73 | 76.73 | -2.54% | 1,143,363 |
| Aug 29, 2025 | 78.76 | 79.16 | 78.03 | 78.73 | 78.73 | -0.13% | 727,684 |
| Aug 28, 2025 | 78.85 | 79.42 | 78.31 | 78.83 | 78.83 | 0.87% | 559,547 |
| Aug 27, 2025 | 76.81 | 78.19 | 76.67 | 78.15 | 78.15 | 1.86% | 631,856 |
| Aug 26, 2025 | 77.17 | 78.11 | 76.53 | 76.72 | 76.72 | -0.76% | 1,170,153 |
| Aug 25, 2025 | 79.00 | 79.11 | 77.11 | 77.31 | 77.31 | -2.78% | 626,840 |
| Aug 22, 2025 | 76.33 | 80.14 | 75.78 | 79.52 | 79.52 | 5.13% | 1,043,099 |
| Aug 21, 2025 | 75.47 | 75.85 | 74.63 | 75.64 | 75.64 | 0.24% | 591,259 |
| Aug 20, 2025 | 74.93 | 75.63 | 74.71 | 75.46 | 75.46 | 0.15% | 590,740 |
| Aug 19, 2025 | 75.72 | 76.07 | 74.69 | 75.35 | 75.35 | -0.48% | 756,915 |
| Aug 18, 2025 | 74.80 | 75.79 | 74.52 | 75.71 | 75.71 | 1.54% | 968,618 |
| Aug 15, 2025 | 75.13 | 75.63 | 74.33 | 74.56 | 74.56 | -0.32% | 737,583 |
| Aug 14, 2025 | 75.75 | 76.22 | 74.23 | 74.80 | 74.80 | -2.08% | 660,139 |
| Aug 13, 2025 | 76.00 | 76.54 | 75.19 | 76.39 | 76.39 | 1.66% | 736,521 |
| Aug 12, 2025 | 74.15 | 75.54 | 73.28 | 75.14 | 75.14 | 2.40% | 1,044,972 |
| Aug 11, 2025 | 74.09 | 75.07 | 73.34 | 73.38 | 73.38 | -0.34% | 983,167 |
| Aug 8, 2025 | 75.41 | 75.41 | 73.56 | 73.63 | 73.63 | -1.33% | 981,844 |
| Aug 7, 2025 | 77.00 | 77.00 | 73.82 | 74.62 | 74.62 | -1.24% | 1,305,055 |
| Aug 6, 2025 | 76.50 | 77.00 | 74.88 | 75.56 | 75.56 | -1.81% | 2,571,840 |
| Aug 5, 2025 | 78.70 | 78.83 | 76.35 | 76.95 | 76.95 | -2.29% | 1,553,767 |
| Aug 4, 2025 | 77.26 | 79.33 | 76.86 | 78.75 | 78.75 | 2.90% | 1,371,753 |
| Aug 1, 2025 | 79.20 | 79.24 | 76.30 | 76.53 | 76.53 | -5.75% | 1,368,627 |
| Jul 31, 2025 | 88.62 | 90.08 | 80.78 | 81.20 | 81.20 | -9.77% | 2,307,847 |
| Jul 30, 2025 | 90.46 | 92.04 | 89.78 | 89.99 | 89.99 | -0.45% | 964,048 |
| Jul 29, 2025 | 92.27 | 92.66 | 89.99 | 90.40 | 90.40 | -0.39% | 664,903 |
| Jul 28, 2025 | 89.80 | 90.95 | 89.45 | 90.75 | 90.75 | 1.70% | 444,948 |
| Jul 25, 2025 | 89.80 | 90.82 | 88.70 | 89.23 | 89.23 | -0.20% | 369,306 |
| Jul 24, 2025 | 90.50 | 90.85 | 89.31 | 89.41 | 89.41 | -1.52% | 329,654 |
| Jul 23, 2025 | 89.93 | 91.06 | 89.28 | 90.79 | 90.79 | 0.97% | 291,957 |
| Jul 22, 2025 | 89.95 | 90.45 | 89.14 | 89.92 | 89.92 | -0.03% | 425,493 |
| Jul 21, 2025 | 91.22 | 91.87 | 89.65 | 89.95 | 89.95 | -1.09% | 410,112 |
| Jul 18, 2025 | 91.81 | 92.07 | 89.91 | 90.94 | 90.94 | -0.55% | 331,438 |
| Jul 17, 2025 | 90.77 | 92.46 | 90.46 | 91.44 | 91.44 | 1.14% | 488,302 |
| Jul 16, 2025 | 89.87 | 91.08 | 88.85 | 90.41 | 90.41 | 1.66% | 418,673 |
| Jul 15, 2025 | 90.79 | 90.79 | 88.84 | 88.93 | 88.93 | -1.58% | 504,903 |
| Jul 14, 2025 | 89.14 | 91.04 | 87.79 | 90.36 | 90.36 | 1.31% | 513,487 |
| Jul 11, 2025 | 91.95 | 91.99 | 88.71 | 89.19 | 89.19 | -3.67% | 474,522 |
| Jul 10, 2025 | 94.06 | 94.24 | 91.13 | 92.59 | 92.59 | -2.51% | 463,937 |
| Jul 9, 2025 | 94.55 | 95.10 | 93.78 | 94.97 | 94.97 | 1.25% | 496,959 |
| Jul 8, 2025 | 93.95 | 94.81 | 93.30 | 93.80 | 93.80 | 0.50% | 497,997 |
| Jul 7, 2025 | 93.64 | 94.45 | 92.65 | 93.33 | 93.33 | -1.33% | 340,887 |
| Jul 3, 2025 | 92.73 | 95.05 | 92.73 | 94.59 | 94.59 | 2.48% | 248,849 |