Q2 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	79.00	79.11	77.11	77.31	77.31	-2.78%	586,068
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
Jul 2, 2025	92.40	93.12	91.04	92.30	92.30	-0.27%	396,404
Jul 1, 2025	93.33	94.04	90.79	92.55	92.55	-1.11%	447,200
Jun 30, 2025	94.21	95.00	92.79	93.59	93.59	-0.43%	612,968
Jun 27, 2025	94.53	95.17	93.10	93.99	93.99	-0.78%	1,121,980
Jun 26, 2025	92.90	95.01	92.48	94.73	94.73	1.86%	490,421
Jun 25, 2025	95.86	96.68	92.25	93.00	93.00	-2.38%	691,778
Jun 24, 2025	93.88	96.14	93.11	95.27	95.27	2.68%	865,852
Jun 23, 2025	88.09	93.75	87.47	92.78	92.78	4.84%	978,328
Jun 20, 2025	89.74	89.74	87.76	88.50	88.50	-0.51%	1,054,117
Jun 18, 2025	87.47	89.75	87.09	88.95	88.95	3.42%	506,453
Jun 17, 2025	86.82	86.84	85.42	86.01	86.01	-2.09%	310,948
Jun 16, 2025	86.33	88.20	86.00	87.85	87.85	2.53%	452,803
Jun 13, 2025	87.00	87.00	85.26	85.68	85.68	-3.15%	510,590