Q2 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	61.30	64.18	61.02	63.98	63.98	2.45%	1,005,836
Aug 3, 2026	61.54	63.69	60.89	62.45	62.45	2.60%	1,053,076
Jul 31, 2026	58.55	61.85	58.01	60.87	60.87	3.05%	1,535,256
Jul 30, 2026	61.74	63.76	58.87	59.07	59.07	-2.23%	2,000,193
Jul 29, 2026	58.94	61.70	58.94	60.42	60.42	1.99%	1,741,104
Jul 28, 2026	58.20	60.74	58.20	59.24	59.24	1.87%	1,335,598
Jul 27, 2026	55.90	59.17	55.60	58.15	58.15	6.48%	1,054,304
Jul 24, 2026	53.99	55.44	53.45	54.61	54.61	3.27%	732,616
Jul 23, 2026	53.65	54.11	52.80	52.88	52.88	0.04%	992,802
Jul 22, 2026	55.24	55.55	51.71	52.86	52.86	-4.13%	1,020,981
Jul 21, 2026	53.99	55.79	53.35	55.14	55.14	-0.79%	1,054,765
Jul 20, 2026	54.29	56.29	54.12	55.58	55.58	1.31%	678,440
Jul 17, 2026	54.95	56.83	54.41	54.86	54.86	-1.30%	1,007,746
Jul 16, 2026	53.64	55.75	52.95	55.58	55.58	5.63%	838,690
Jul 15, 2026	52.01	54.39	52.01	52.62	52.62	1.68%	669,993
Jul 14, 2026	50.80	52.48	50.55	51.75	51.75	-1.73%	640,036
Jul 13, 2026	52.58	53.61	51.88	52.66	52.66	1.60%	563,418
Jul 10, 2026	53.12	53.44	51.41	51.83	51.83	-0.59%	516,090
Jul 9, 2026	50.22	52.24	49.84	52.14	52.14	0.91%	355,405
Jul 8, 2026	52.94	52.94	50.96	51.67	51.67	-4.23%	590,084
Jul 7, 2026	54.71	55.64	53.89	53.95	53.95	1.01%	606,669
Jul 6, 2026	51.91	53.72	51.17	53.41	53.41	1.48%	493,643
Jul 2, 2026	50.19	52.78	50.08	52.63	52.63	4.84%	1,144,995
Jul 1, 2026	49.37	51.31	49.37	50.20	50.20	4.37%	1,306,078
Jun 30, 2026	46.27	48.32	45.67	48.10	48.10	1.99%	709,205
Jun 29, 2026	47.71	48.58	46.69	47.16	47.16	-1.57%	853,559
Jun 26, 2026	44.45	48.00	44.45	47.91	47.91	8.79%	2,740,402
Jun 25, 2026	44.72	45.93	43.50	44.04	44.04	-2.20%	505,771
Jun 24, 2026	43.08	45.36	43.08	45.03	45.03	4.07%	640,055
Jun 23, 2026	42.83	43.63	42.38	43.27	43.27	2.80%	626,328
Jun 22, 2026	43.13	43.13	40.79	42.09	42.09	-1.77%	654,969
Jun 18, 2026	43.42	43.42	42.47	42.85	42.85	-2.10%	1,166,491
Jun 17, 2026	45.37	46.21	43.51	43.77	43.77	-3.01%	618,287
Jun 16, 2026	44.45	45.50	43.51	45.13	45.13	2.45%	488,336
Jun 15, 2026	44.01	45.27	43.20	44.05	44.05	0.36%	505,153
Jun 12, 2026	43.04	44.22	42.32	43.89	43.89	1.32%	460,597
Jun 11, 2026	43.50	43.92	42.28	43.32	43.32	-1.75%	503,676
Jun 10, 2026	43.48	45.42	42.98	44.09	44.09	-0.68%	583,868
Jun 9, 2026	44.20	45.15	43.41	44.39	44.39	-0.96%	731,301
Jun 8, 2026	45.10	45.70	44.72	44.82	44.82	-1.95%	746,146
Jun 5, 2026	44.76	46.16	44.49	45.71	45.71	1.92%	818,852
Jun 4, 2026	46.78	47.01	44.85	44.85	44.85	-1.25%	512,476
Jun 3, 2026	48.24	48.24	44.93	45.42	45.42	-7.08%	501,652
Jun 2, 2026	50.84	51.49	48.01	48.88	48.88	-7.02%	744,084
Jun 1, 2026	49.50	52.66	48.47	52.57	52.57	11.02%	1,502,046
May 29, 2026	45.53	47.54	44.99	47.35	47.35	4.90%	1,075,739
May 28, 2026	45.29	46.61	44.50	45.14	45.14	0.51%	1,094,245
May 27, 2026	44.77	46.57	44.76	44.91	44.91	-1.12%	614,282
May 26, 2026	45.44	46.04	44.99	45.42	45.42	-1.52%	456,296
May 22, 2026	46.58	47.51	46.00	46.12	46.12	-0.37%	453,513