Q2 Holdings, Inc. (QTWO)
NYSE: QTWO · Real-Time Price · USD
64.29
-0.11 (-0.17%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Q2 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 65.05 | 65.44 | 63.97 | 64.29 | 64.29 | -0.17% | 930,334 |
| Oct 7, 2025 | 66.46 | 66.46 | 64.03 | 64.40 | 64.40 | -2.28% | 1,234,281 |
| Oct 6, 2025 | 67.95 | 68.19 | 65.80 | 65.90 | 65.90 | -2.53% | 1,162,606 |
| Oct 3, 2025 | 67.38 | 68.03 | 66.49 | 67.61 | 67.61 | 1.32% | 982,736 |
| Oct 2, 2025 | 68.59 | 68.83 | 65.99 | 66.73 | 66.73 | -2.04% | 1,926,530 |
| Oct 1, 2025 | 72.12 | 73.41 | 67.43 | 68.12 | 68.12 | -5.90% | 1,954,637 |
| Sep 30, 2025 | 74.54 | 74.70 | 71.64 | 72.39 | 72.39 | -2.15% | 1,047,524 |
| Sep 29, 2025 | 75.09 | 75.75 | 73.96 | 73.98 | 73.98 | -1.18% | 808,754 |
| Sep 26, 2025 | 73.43 | 75.10 | 73.36 | 74.86 | 74.86 | 1.89% | 893,243 |
| Sep 25, 2025 | 73.50 | 74.22 | 72.68 | 73.47 | 73.47 | -0.38% | 859,111 |
| Sep 24, 2025 | 75.41 | 76.55 | 73.38 | 73.75 | 73.75 | -3.91% | 1,248,249 |
| Sep 23, 2025 | 78.73 | 79.18 | 76.22 | 76.75 | 76.75 | -2.60% | 1,428,431 |
| Sep 22, 2025 | 78.15 | 79.39 | 77.28 | 78.80 | 78.80 | 0.79% | 1,414,035 |
| Sep 19, 2025 | 84.43 | 84.70 | 77.57 | 78.18 | 78.18 | -7.19% | 13,172,996 |
| Sep 18, 2025 | 83.94 | 85.01 | 83.33 | 84.24 | 84.24 | 1.51% | 2,639,856 |
| Sep 17, 2025 | 82.01 | 85.13 | 81.54 | 82.99 | 82.99 | 1.78% | 1,092,373 |
| Sep 16, 2025 | 82.67 | 82.87 | 81.40 | 81.54 | 81.54 | -1.65% | 1,025,296 |
| Sep 15, 2025 | 82.60 | 83.73 | 82.30 | 82.91 | 82.91 | 0.89% | 894,557 |
| Sep 12, 2025 | 82.48 | 83.13 | 81.27 | 82.18 | 82.18 | -0.65% | 890,214 |
| Sep 11, 2025 | 82.48 | 83.24 | 81.86 | 82.72 | 82.72 | 0.74% | 1,041,944 |
| Sep 10, 2025 | 84.32 | 85.19 | 81.91 | 82.11 | 82.11 | -2.42% | 1,216,428 |
| Sep 9, 2025 | 83.70 | 84.62 | 82.91 | 84.15 | 84.15 | 0.13% | 1,244,644 |
| Sep 8, 2025 | 81.67 | 84.96 | 79.95 | 84.04 | 84.04 | 6.64% | 3,177,882 |
| Sep 5, 2025 | 78.00 | 79.61 | 77.63 | 78.81 | 78.81 | 1.99% | 713,557 |
| Sep 4, 2025 | 77.40 | 77.59 | 76.11 | 77.27 | 77.27 | -0.17% | 716,289 |
| Sep 3, 2025 | 76.59 | 77.52 | 76.04 | 77.40 | 77.40 | 0.87% | 540,031 |
| Sep 2, 2025 | 77.28 | 77.75 | 75.91 | 76.73 | 76.73 | -2.54% | 1,143,363 |
| Aug 29, 2025 | 78.76 | 79.16 | 78.03 | 78.73 | 78.73 | -0.13% | 727,684 |
| Aug 28, 2025 | 78.85 | 79.42 | 78.31 | 78.83 | 78.83 | 0.87% | 559,547 |
| Aug 27, 2025 | 76.81 | 78.19 | 76.67 | 78.15 | 78.15 | 1.86% | 631,856 |
| Aug 26, 2025 | 77.17 | 78.11 | 76.53 | 76.72 | 76.72 | -0.76% | 1,170,153 |
| Aug 25, 2025 | 79.00 | 79.11 | 77.11 | 77.31 | 77.31 | -2.78% | 626,840 |
| 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 |