Q2 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	57.04	57.50	55.67	56.38	56.38	-0.18%	427,462
Oct 1, 2026	56.60	57.39	55.48	56.48	56.48	1.88%	698,275
Sep 30, 2026	55.27	56.09	54.70	55.44	55.44	0.58%	584,389
Sep 29, 2026	54.83	55.25	54.52	55.12	55.12	0.04%	549,905
Sep 28, 2026	55.31	55.93	54.51	55.10	55.10	-1.84%	526,560
Sep 25, 2026	56.27	56.97	55.64	56.13	56.13	-0.57%	501,117
Sep 24, 2026	56.00	56.63	55.15	56.45	56.45	1.42%	750,843
Sep 23, 2026	56.72	57.00	55.34	55.66	55.66	-2.11%	546,544
Sep 22, 2026	59.17	59.62	56.26	56.86	56.86	-1.85%	611,237
Sep 21, 2026	59.32	59.39	57.72	57.93	57.93	-1.36%	455,437
Sep 18, 2026	57.99	58.83	56.97	58.73	58.73	1.35%	1,880,817
Sep 17, 2026	59.80	59.96	57.93	57.95	57.95	-2.69%	473,060
Sep 16, 2026	59.14	60.38	59.11	59.55	59.55	-0.88%	631,411
Sep 15, 2026	61.11	61.99	59.85	60.08	60.08	-3.02%	742,617
Sep 14, 2026	62.40	62.64	61.22	61.95	61.95	1.74%	486,190
Sep 11, 2026	60.96	61.33	59.61	60.89	60.89	0.93%	338,756
Sep 10, 2026	59.81	60.91	59.63	60.33	60.33	0.90%	456,234
Sep 9, 2026	60.19	60.76	59.05	59.79	59.79	-0.98%	837,096
Sep 8, 2026	61.22	61.22	59.73	60.38	60.38	-2.82%	437,443
Sep 4, 2026	63.36	63.57	61.51	62.13	62.13	-3.04%	513,725
Sep 3, 2026	65.02	66.31	63.64	64.08	64.08	0.11%	463,040
Sep 2, 2026	62.96	64.95	62.26	64.01	64.01	0.16%	408,016
Sep 1, 2026	64.15	65.20	63.52	63.91	63.91	-1.74%	415,005
Aug 31, 2026	64.78	65.80	63.85	65.04	65.04	-0.14%	735,985
Aug 28, 2026	65.62	66.36	64.79	65.13	65.13	-0.84%	443,411
Aug 27, 2026	66.00	67.51	65.60	65.68	65.68	1.06%	578,462
Aug 26, 2026	62.65	65.07	62.45	64.99	64.99	1.72%	521,966
Aug 25, 2026	63.50	64.07	62.52	63.89	63.89	-0.45%	615,031
Aug 24, 2026	64.00	64.85	63.45	64.18	64.18	0.42%	1,030,643
Aug 21, 2026	63.46	64.32	62.43	63.91	63.91	0.14%	685,802
Aug 20, 2026	64.20	64.93	63.50	63.82	63.82	-0.41%	392,663
Aug 19, 2026	63.22	65.77	63.22	64.08	64.08	1.97%	560,453
Aug 18, 2026	65.37	65.68	62.80	62.84	62.84	-2.44%	733,149
Aug 17, 2026	63.70	65.18	61.05	64.41	64.41	-0.49%	852,455
Aug 14, 2026	66.56	67.00	64.26	64.73	64.73	-2.25%	604,343
Aug 13, 2026	62.87	66.28	62.43	66.22	66.22	5.87%	840,647
Aug 12, 2026	62.01	62.89	61.34	62.55	62.55	-1.28%	885,254
Aug 11, 2026	63.09	64.60	62.57	63.36	63.36	-0.19%	447,245
Aug 10, 2026	62.76	63.62	61.92	63.48	63.48	1.07%	693,407
Aug 7, 2026	64.34	64.65	62.65	62.81	62.81	-0.88%	660,798
Aug 6, 2026	62.51	63.63	61.14	63.37	63.37	-0.38%	777,983
Aug 5, 2026	64.73	65.00	62.42	63.61	63.61	-0.58%	857,946
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