Q2 Holdings, Inc. (QTWO)
NYSE: QTWO · Real-Time Price · USD
91.27
+1.29 (1.43%)
At close: Jun 6, 2025, 4:00 PM
90.00
-1.27 (-1.39%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Q2 Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 91.13 | 92.15 | 90.12 | 91.27 | 91.27 | 1.43% | 409,856 |
Jun 5, 2025 | 89.72 | 91.00 | 89.20 | 89.98 | 89.98 | 0.40% | 349,420 |
Jun 4, 2025 | 89.44 | 90.51 | 89.23 | 89.62 | 89.62 | 0.19% | 247,256 |
Jun 3, 2025 | 88.52 | 89.79 | 87.22 | 89.45 | 89.45 | 2.07% | 558,246 |
Jun 2, 2025 | 87.45 | 87.90 | 85.31 | 87.64 | 87.64 | 0.14% | 535,672 |
May 30, 2025 | 86.58 | 87.97 | 85.78 | 87.52 | 87.52 | 0.90% | 549,433 |
May 29, 2025 | 88.52 | 88.52 | 86.43 | 86.74 | 86.74 | -0.89% | 335,378 |
May 28, 2025 | 88.53 | 88.94 | 87.32 | 87.52 | 87.52 | -1.21% | 331,364 |
May 27, 2025 | 87.91 | 88.63 | 87.12 | 88.59 | 88.59 | 2.33% | 487,107 |
May 23, 2025 | 85.60 | 87.31 | 85.42 | 86.57 | 86.57 | -0.84% | 285,040 |
May 22, 2025 | 87.13 | 88.46 | 86.43 | 87.30 | 87.30 | 0.06% | 341,690 |
May 21, 2025 | 88.49 | 89.76 | 86.82 | 87.25 | 87.25 | -3.01% | 408,089 |
May 20, 2025 | 89.92 | 90.46 | 89.36 | 89.96 | 89.96 | -0.02% | 331,307 |
May 19, 2025 | 89.64 | 90.89 | 88.99 | 89.98 | 89.98 | -1.13% | 454,319 |
May 16, 2025 | 90.36 | 91.34 | 89.80 | 91.01 | 91.01 | 0.80% | 486,308 |
May 15, 2025 | 91.06 | 91.53 | 89.38 | 90.29 | 90.29 | -1.69% | 536,067 |
May 14, 2025 | 92.90 | 93.08 | 91.14 | 91.84 | 91.84 | -0.96% | 742,868 |
May 13, 2025 | 91.85 | 93.35 | 89.89 | 92.73 | 92.73 | 0.98% | 1,153,532 |
May 12, 2025 | 93.80 | 93.96 | 91.26 | 91.83 | 91.83 | 2.47% | 865,565 |
May 9, 2025 | 89.65 | 90.53 | 87.88 | 89.62 | 89.62 | -1.29% | 944,716 |
May 8, 2025 | 86.52 | 91.77 | 84.44 | 90.79 | 90.79 | 13.05% | 1,949,365 |
May 7, 2025 | 79.74 | 81.37 | 79.54 | 80.31 | 80.31 | 1.26% | 776,063 |
May 6, 2025 | 78.62 | 80.69 | 78.23 | 79.31 | 79.31 | -1.34% | 702,978 |
May 5, 2025 | 79.51 | 82.14 | 79.20 | 80.39 | 80.39 | -0.14% | 621,040 |
May 2, 2025 | 80.42 | 81.00 | 79.59 | 80.50 | 80.50 | 1.71% | 628,441 |
May 1, 2025 | 81.00 | 81.00 | 79.09 | 79.15 | 79.15 | -0.13% | 455,668 |
Apr 30, 2025 | 78.15 | 79.30 | 77.06 | 79.25 | 79.25 | -0.94% | 373,259 |
Apr 29, 2025 | 78.42 | 80.27 | 78.04 | 80.00 | 80.00 | 1.64% | 445,846 |
Apr 28, 2025 | 79.23 | 79.87 | 77.88 | 78.71 | 78.71 | -0.52% | 391,276 |
Apr 25, 2025 | 78.55 | 79.26 | 77.56 | 79.12 | 79.12 | 0.18% | 414,063 |
Apr 24, 2025 | 77.69 | 79.28 | 77.69 | 78.98 | 78.98 | 1.96% | 362,266 |
Apr 23, 2025 | 78.47 | 80.23 | 77.30 | 77.46 | 77.46 | 3.34% | 535,430 |
Apr 22, 2025 | 73.85 | 75.47 | 73.78 | 74.96 | 74.96 | 3.71% | 439,319 |
Apr 21, 2025 | 73.11 | 73.77 | 71.35 | 72.28 | 72.28 | -3.58% | 504,981 |
Apr 17, 2025 | 74.98 | 75.89 | 74.14 | 74.96 | 74.96 | 0.08% | 381,570 |
Apr 16, 2025 | 75.43 | 76.42 | 73.72 | 74.90 | 74.90 | -2.58% | 394,508 |
Apr 15, 2025 | 75.56 | 77.12 | 75.22 | 76.88 | 76.88 | 1.91% | 583,280 |
Apr 14, 2025 | 76.19 | 77.00 | 74.41 | 75.44 | 75.44 | 0.95% | 448,736 |
Apr 11, 2025 | 72.27 | 75.47 | 71.64 | 74.73 | 74.73 | 2.82% | 783,952 |
Apr 10, 2025 | 74.21 | 74.58 | 70.55 | 72.68 | 72.68 | -5.15% | 752,626 |
Apr 9, 2025 | 68.35 | 77.56 | 67.48 | 76.63 | 76.63 | 11.51% | 1,144,631 |
Apr 8, 2025 | 72.25 | 73.36 | 67.59 | 68.72 | 68.72 | -0.65% | 966,172 |
Apr 7, 2025 | 65.00 | 72.96 | 63.61 | 69.17 | 69.17 | -1.62% | 1,108,786 |
Apr 4, 2025 | 72.36 | 73.17 | 69.13 | 70.31 | 70.31 | -6.99% | 1,146,984 |
Apr 3, 2025 | 76.99 | 78.43 | 75.03 | 75.59 | 75.59 | -8.13% | 862,861 |
Apr 2, 2025 | 79.39 | 83.09 | 79.39 | 82.28 | 82.28 | 0.99% | 737,820 |
Apr 1, 2025 | 79.92 | 81.47 | 78.38 | 81.47 | 81.47 | 1.82% | 887,910 |
Mar 31, 2025 | 79.30 | 80.85 | 77.54 | 80.01 | 80.01 | -1.03% | 719,806 |
Mar 28, 2025 | 81.91 | 82.05 | 79.54 | 80.84 | 80.84 | -2.27% | 622,596 |
Mar 27, 2025 | 82.52 | 83.36 | 80.63 | 82.72 | 82.72 | 0.24% | 846,962 |