Q2 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	53.28	54.60	52.92	53.00	-	-0.51%	310,560
Apr 20, 2026	51.50	53.33	51.50	53.27	53.27	2.82%	722,072
Apr 17, 2026	51.96	52.42	51.37	51.81	51.81	1.57%	583,258
Apr 16, 2026	51.02	51.79	50.57	51.01	51.01	1.80%	580,130
Apr 15, 2026	48.76	50.25	48.69	50.11	50.11	3.98%	551,790
Apr 14, 2026	48.27	49.29	47.98	48.19	48.19	0.44%	351,449
Apr 13, 2026	46.12	48.04	45.76	47.98	47.98	4.60%	503,032
Apr 10, 2026	45.87	46.16	44.74	45.87	45.87	-0.37%	899,860
Apr 9, 2026	47.68	47.68	45.22	46.04	46.04	-4.52%	569,029
Apr 8, 2026	51.07	51.07	47.90	48.22	48.22	-2.41%	639,456
Apr 7, 2026	49.84	50.18	48.65	49.41	49.41	1.40%	816,469
Apr 6, 2026	48.22	49.15	47.21	48.73	48.73	2.07%	506,905
Apr 2, 2026	47.38	48.14	46.19	47.74	47.74	0.72%	470,023
Apr 1, 2026	47.77	48.73	46.45	47.40	47.40	0.21%	653,207
Mar 31, 2026	47.26	48.17	46.17	47.30	47.30	1.55%	622,401
Mar 30, 2026	45.54	47.20	45.24	46.58	46.58	2.55%	578,976
Mar 27, 2026	46.03	46.03	44.65	45.42	45.42	-2.34%	672,437
Mar 26, 2026	45.98	47.71	45.98	46.51	46.51	0.67%	489,056
Mar 25, 2026	47.40	48.23	45.62	46.20	46.20	-1.03%	565,941
Mar 24, 2026	48.01	48.47	46.44	46.68	46.68	-3.97%	638,381
Mar 23, 2026	49.19	49.64	48.26	48.61	48.61	0.87%	694,415
Mar 20, 2026	48.33	48.71	47.26	48.19	48.19	-0.88%	1,253,317
Mar 19, 2026	49.64	50.95	48.10	48.62	48.62	-1.54%	575,692
Mar 18, 2026	49.03	50.03	49.03	49.38	49.38	-0.56%	743,549
Mar 17, 2026	49.05	51.35	49.05	49.66	49.66	1.47%	524,208
Mar 16, 2026	48.58	49.22	48.31	48.94	48.94	1.33%	505,776
Mar 13, 2026	48.86	49.82	47.80	48.30	48.30	-0.92%	755,671
Mar 12, 2026	49.93	50.89	48.70	48.75	48.75	-3.50%	612,856
Mar 11, 2026	51.61	52.30	49.59	50.52	50.52	-1.44%	701,837
Mar 10, 2026	52.29	53.00	49.75	51.26	51.26	-2.82%	782,049
Mar 9, 2026	52.03	52.86	50.47	52.75	52.75	-0.19%	1,108,804
Mar 6, 2026	52.19	52.96	50.67	52.85	52.85	1.50%	1,245,444
Mar 5, 2026	50.05	52.50	49.96	52.07	52.07	4.16%	1,395,015
Mar 4, 2026	50.35	50.35	48.68	49.99	49.99	-1.07%	2,619,492
Mar 3, 2026	49.57	51.16	48.56	50.53	50.53	0.58%	1,509,445
Mar 2, 2026	47.27	50.84	47.27	50.24	50.24	4.41%	1,784,280
Feb 27, 2026	46.75	49.09	46.24	48.12	48.12	-0.58%	1,912,962
Feb 26, 2026	47.49	48.81	47.22	48.40	48.40	2.54%	2,797,354
Feb 25, 2026	47.30	47.66	46.16	47.20	47.20	-0.21%	1,871,274
Feb 24, 2026	47.39	48.94	46.92	47.30	47.30	-0.13%	1,069,127
Feb 23, 2026	50.50	50.55	47.15	47.36	47.36	-6.73%	1,187,487
Feb 20, 2026	51.47	52.97	50.48	50.78	50.78	-1.78%	841,961
Feb 19, 2026	52.04	52.55	51.45	51.70	51.70	-1.20%	541,235
Feb 18, 2026	53.11	53.59	52.14	52.33	52.33	-0.49%	796,735
Feb 17, 2026	54.14	54.27	51.70	52.59	52.59	-1.20%	1,026,994
Feb 13, 2026	53.16	55.16	52.85	53.23	53.23	1.49%	2,162,849
Feb 12, 2026	54.00	56.70	51.34	52.45	52.45	-7.36%	2,757,195
Feb 11, 2026	56.60	58.91	54.83	56.62	56.62	-1.24%	2,641,972
Feb 10, 2026	56.99	58.94	56.84	57.33	57.33	1.58%	848,102
Feb 9, 2026	57.22	57.44	56.14	56.44	56.44	-1.02%	657,182