Q2 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	50.84	51.49	48.01	48.80	-	-7.17%	277,011
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
May 21, 2026	46.50	47.23	45.27	46.29	46.29	-1.68%	486,219
May 20, 2026	46.40	47.16	44.99	47.08	47.08	-0.32%	469,260
May 19, 2026	47.89	48.43	46.57	47.23	47.23	0.75%	1,254,494
May 18, 2026	44.97	47.27	44.93	46.88	46.88	3.81%	782,568
May 15, 2026	45.65	46.67	44.99	45.16	45.16	0.18%	607,740
May 14, 2026	44.98	45.98	44.46	45.08	45.08	0.85%	712,190
May 13, 2026	46.21	46.89	44.64	44.70	44.70	-4.89%	1,236,836
May 12, 2026	47.69	48.42	46.97	47.00	47.00	-0.63%	748,423
May 11, 2026	50.05	50.13	46.49	47.30	47.30	-5.65%	1,001,620
May 8, 2026	50.03	50.95	48.99	50.13	50.13	-1.10%	931,440
May 7, 2026	50.52	52.20	50.29	50.69	50.69	2.74%	645,979
May 6, 2026	51.91	51.91	49.10	49.34	49.34	-5.75%	608,979
May 5, 2026	53.27	53.30	51.91	52.35	52.35	-2.20%	1,141,517
May 4, 2026	51.46	53.98	51.18	53.53	53.53	4.49%	1,071,915
May 1, 2026	51.23	53.35	50.67	51.23	51.23	0.95%	1,300,281
Apr 30, 2026	47.28	50.89	46.66	50.75	50.75	-3.35%	3,196,002
Apr 29, 2026	49.80	52.73	49.18	52.51	52.51	4.69%	2,197,522
Apr 28, 2026	49.27	50.72	49.26	50.16	50.16	3.29%	923,670
Apr 27, 2026	49.14	50.44	48.50	48.56	48.56	-1.82%	907,654
Apr 24, 2026	47.67	49.46	47.19	49.46	49.46	4.10%	738,175
Apr 23, 2026	50.55	50.97	47.10	47.51	47.51	-8.65%	1,037,724
Apr 22, 2026	52.48	53.11	51.59	52.01	52.01	-0.48%	913,865
Apr 21, 2026	53.28	54.60	52.15	52.26	52.26	-1.90%	1,061,132
Apr 20, 2026	51.50	53.33	51.50	53.27	53.27	2.82%	722,110
Apr 17, 2026	51.96	52.42	51.37	51.81	51.81	1.57%	583,982
Apr 16, 2026	51.02	51.79	50.57	51.01	51.01	1.80%	581,421
Apr 15, 2026	48.76	50.25	48.69	50.11	50.11	3.98%	551,797
Apr 14, 2026	48.27	49.29	47.98	48.19	48.19	0.44%	352,633
Apr 13, 2026	46.12	48.04	45.76	47.98	47.98	4.60%	503,087
Apr 10, 2026	45.87	46.16	44.74	45.87	45.87	-0.37%	899,869
Apr 9, 2026	47.68	47.68	45.22	46.04	46.04	-4.52%	569,093
Apr 8, 2026	51.07	51.07	47.90	48.22	48.22	-2.41%	639,460
Apr 7, 2026	49.84	50.18	48.65	49.41	49.41	1.40%	816,624
Apr 6, 2026	48.22	49.15	47.21	48.73	48.73	2.07%	506,927
Apr 2, 2026	47.38	48.14	46.19	47.74	47.74	0.72%	470,024
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%	625,427
Mar 30, 2026	45.54	47.20	45.24	46.58	46.58	2.55%	581,765
Mar 27, 2026	46.03	46.03	44.65	45.42	45.42	-2.34%	672,967
Mar 26, 2026	45.98	47.71	45.98	46.51	46.51	0.67%	489,180
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%	639,527
Mar 23, 2026	49.19	49.64	48.26	48.61	48.61	0.87%	694,415