Q2 Holdings, Inc. (QTWO)
NYSE: QTWO · Real-Time Price · USD
80.84
-1.88 (-2.27%)
At close: Mar 28, 2025, 4:00 PM
81.23
+0.39 (0.48%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Q2 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 81.91 | 82.05 | 79.54 | 80.84 | 80.84 | -2.27% | 485,058 |
| Mar 27, 2025 | 82.52 | 83.36 | 80.63 | 82.72 | 82.72 | 0.24% | 846,962 |
| Mar 26, 2025 | 84.32 | 84.80 | 81.44 | 82.52 | 82.52 | -2.30% | 467,452 |
| Mar 25, 2025 | 82.74 | 84.70 | 82.74 | 84.46 | 84.46 | 1.98% | 786,375 |
| Mar 24, 2025 | 80.91 | 83.35 | 80.05 | 82.82 | 82.82 | 4.56% | 742,846 |
| Mar 21, 2025 | 77.34 | 79.38 | 76.48 | 79.21 | 79.21 | 0.76% | 894,441 |
| Mar 20, 2025 | 77.76 | 79.74 | 77.75 | 78.61 | 78.61 | -0.05% | 598,179 |
| Mar 19, 2025 | 76.66 | 79.59 | 76.14 | 78.65 | 78.65 | 3.32% | 1,009,664 |
| Mar 18, 2025 | 76.48 | 76.57 | 75.33 | 76.12 | 76.12 | -1.41% | 782,762 |
| Mar 17, 2025 | 75.54 | 78.23 | 75.54 | 77.21 | 77.21 | 1.77% | 982,590 |
| Mar 14, 2025 | 74.05 | 75.93 | 73.52 | 75.87 | 75.87 | 3.83% | 1,023,863 |
| Mar 13, 2025 | 74.56 | 74.68 | 71.87 | 73.07 | 73.07 | -2.97% | 1,020,170 |
| Mar 12, 2025 | 75.93 | 76.52 | 72.75 | 75.31 | 75.31 | 1.99% | 1,437,498 |
| Mar 11, 2025 | 71.37 | 75.20 | 71.37 | 73.84 | 73.84 | 3.46% | 820,863 |
| Mar 10, 2025 | 73.53 | 73.71 | 70.27 | 71.37 | 71.37 | -5.97% | 1,434,393 |
| Mar 7, 2025 | 76.44 | 77.89 | 73.56 | 75.90 | 75.90 | -1.85% | 1,302,270 |
| Mar 6, 2025 | 79.35 | 80.62 | 76.84 | 77.33 | 77.33 | -4.68% | 855,853 |
| Mar 5, 2025 | 78.54 | 81.73 | 78.54 | 81.13 | 81.13 | 0.60% | 1,250,716 |
| Mar 4, 2025 | 81.70 | 82.83 | 79.21 | 80.65 | 80.65 | -4.10% | 1,666,456 |
| Mar 3, 2025 | 87.97 | 88.31 | 83.30 | 84.10 | 84.10 | -3.74% | 579,733 |
| Feb 28, 2025 | 84.15 | 87.56 | 83.79 | 87.37 | 87.37 | 2.70% | 799,399 |
| Feb 27, 2025 | 87.01 | 87.50 | 84.46 | 85.07 | 85.07 | -1.32% | 629,851 |
| Feb 26, 2025 | 85.84 | 88.11 | 85.79 | 86.21 | 86.21 | 1.13% | 712,712 |
| Feb 25, 2025 | 85.47 | 86.15 | 83.64 | 85.25 | 85.25 | -0.61% | 564,507 |
| Feb 24, 2025 | 87.96 | 88.04 | 84.62 | 85.77 | 85.77 | -2.37% | 856,879 |
| Feb 21, 2025 | 91.51 | 91.78 | 87.42 | 87.85 | 87.85 | -3.14% | 1,083,272 |
| Feb 20, 2025 | 90.90 | 91.59 | 88.00 | 90.70 | 90.70 | -1.41% | 865,843 |
| Feb 19, 2025 | 92.65 | 92.99 | 90.44 | 92.00 | 92.00 | -1.76% | 646,725 |
| Feb 18, 2025 | 91.00 | 95.37 | 89.66 | 93.65 | 93.65 | 2.78% | 860,113 |
| Feb 14, 2025 | 92.54 | 93.13 | 90.05 | 91.12 | 91.12 | -1.87% | 787,687 |
| Feb 13, 2025 | 99.87 | 102.07 | 91.68 | 92.86 | 92.86 | 0.91% | 1,640,103 |
| Feb 12, 2025 | 89.98 | 92.16 | 89.83 | 92.02 | 92.02 | 0.47% | 994,528 |
| Feb 11, 2025 | 93.11 | 93.66 | 91.57 | 91.59 | 91.59 | -2.82% | 1,069,323 |
| Feb 10, 2025 | 94.53 | 95.78 | 93.95 | 94.25 | 94.25 | 0.57% | 517,279 |
| Feb 7, 2025 | 96.00 | 97.25 | 93.20 | 93.72 | 93.72 | -2.11% | 550,233 |
| Feb 6, 2025 | 94.06 | 96.08 | 93.39 | 95.74 | 95.74 | 2.54% | 567,997 |
| Feb 5, 2025 | 95.33 | 95.43 | 91.40 | 93.37 | 93.37 | -1.75% | 767,719 |
| Feb 4, 2025 | 94.78 | 95.73 | 94.23 | 95.03 | 95.03 | 0.49% | 363,999 |
| Feb 3, 2025 | 92.00 | 95.80 | 91.05 | 94.57 | 94.57 | -0.63% | 524,369 |
| Jan 31, 2025 | 98.12 | 98.89 | 94.03 | 95.17 | 95.17 | -2.59% | 683,238 |
| Jan 30, 2025 | 97.65 | 100.83 | 97.14 | 97.70 | 97.70 | 1.24% | 386,990 |
| Jan 29, 2025 | 97.15 | 97.32 | 95.30 | 96.50 | 96.50 | -0.94% | 470,671 |
| Jan 28, 2025 | 93.95 | 98.24 | 93.03 | 97.42 | 97.42 | 4.23% | 788,807 |
| Jan 27, 2025 | 91.88 | 95.49 | 91.57 | 93.47 | 93.47 | -0.71% | 449,324 |
| Jan 24, 2025 | 94.38 | 95.20 | 92.64 | 94.14 | 94.14 | -0.59% | 503,891 |
| Jan 23, 2025 | 93.23 | 95.06 | 92.53 | 94.70 | 94.70 | 0.70% | 605,663 |
| Jan 22, 2025 | 96.26 | 96.46 | 91.83 | 94.04 | 94.04 | -1.37% | 590,073 |
| 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 |