Q2 Holdings, Inc. (QTWO)
NYSE: QTWO · Real-Time Price · USD
78.98
+1.52 (1.96%)
At close: Apr 24, 2025, 4:00 PM
79.30
+0.32 (0.41%)
Pre-market: Apr 25, 2025, 5:06 AM EDT
Q2 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |