Q2 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	96.26	96.46	91.83	94.04	94.04	-1.37%	538,140
Jan 21, 2025	94.68	95.90	93.76	95.35	95.35	1.53%	460,188
Jan 17, 2025	94.99	96.12	93.37	93.91	93.91	0.59%	414,114
Jan 16, 2025	93.74	95.69	93.31	93.36	93.36	0.04%	420,616
Jan 15, 2025	95.41	95.99	92.66	93.32	93.32	0.95%	771,618
Jan 14, 2025	91.18	92.58	90.75	92.44	92.44	1.93%	716,563
Jan 13, 2025	87.76	90.94	86.56	90.69	90.69	1.96%	971,392
Jan 10, 2025	96.39	96.69	88.20	88.95	88.95	-10.91%	1,424,723
Jan 8, 2025	98.25	100.20	97.47	99.84	99.84	1.32%	499,519
Jan 7, 2025	101.41	101.50	96.59	98.54	98.54	-2.54%	616,630
Jan 6, 2025	103.09	103.71	100.62	101.11	101.11	-1.53%	601,891
Jan 3, 2025	100.15	103.08	100.15	102.68	102.68	3.15%	445,514
Jan 2, 2025	100.88	101.77	98.62	99.54	99.54	-1.10%	434,238
Dec 31, 2024	100.78	101.46	99.54	100.65	100.65	-0.08%	484,009
Dec 30, 2024	101.74	102.25	100.07	100.73	100.73	-2.54%	435,145
Dec 27, 2024	104.49	105.29	101.70	103.36	103.36	-2.20%	424,168
Dec 26, 2024	104.00	105.79	103.35	105.68	105.68	0.88%	477,410
Dec 24, 2024	103.38	104.76	103.16	104.76	104.76	1.02%	168,082
Dec 23, 2024	104.22	104.38	101.85	103.70	103.70	-0.95%	661,515
Dec 20, 2024	100.54	106.00	99.54	104.69	104.69	1.58%	1,407,011
Dec 19, 2024	104.40	105.12	102.50	103.06	103.06	0.70%	746,981
Dec 18, 2024	106.74	108.51	101.37	102.34	102.34	-2.10%	948,555
Dec 17, 2024	104.80	105.50	103.15	104.54	104.54	-0.80%	507,104
Dec 16, 2024	105.48	106.99	104.50	105.38	105.38	0.27%	596,303
Dec 13, 2024	105.90	107.10	104.00	105.10	105.10	-0.76%	470,315
Dec 12, 2024	106.76	107.92	105.28	105.90	105.90	-1.02%	392,617
Dec 11, 2024	106.23	108.09	105.80	106.99	106.99	1.81%	563,785
Dec 10, 2024	106.34	107.78	103.82	105.09	105.09	-1.28%	737,571
Dec 9, 2024	110.67	111.88	105.90	106.45	106.45	-3.97%	607,544
Dec 6, 2024	109.96	112.24	109.85	110.85	110.85	1.67%	676,491
Dec 5, 2024	110.00	110.66	108.18	109.03	109.03	-1.03%	733,935
Dec 4, 2024	111.00	112.82	110.00	110.17	110.17	0.90%	854,777
Dec 3, 2024	109.38	111.85	107.57	109.19	109.19	2.42%	1,411,494
Dec 2, 2024	104.56	108.22	102.97	106.61	106.61	1.79%	1,426,098
Nov 29, 2024	105.61	105.87	104.49	104.74	104.74	0.24%	258,717
Nov 27, 2024	107.20	107.20	103.83	104.49	104.49	-2.34%	586,353
Nov 26, 2024	107.02	108.00	105.96	106.99	106.99	-0.34%	339,462
Nov 25, 2024	107.00	107.96	106.02	107.36	107.36	0.93%	887,165
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