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