Q2 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	47.69	48.42	46.97	47.00	47.00	-0.63%	748,419
May 11, 2026	50.05	50.13	46.49	47.30	47.30	-5.65%	1,001,595
May 8, 2026	50.03	50.95	48.99	50.13	50.13	-1.10%	931,078
May 7, 2026	50.52	52.20	50.29	50.69	50.69	2.74%	645,767
May 6, 2026	51.91	51.91	49.10	49.34	49.34	-5.75%	608,967
May 5, 2026	53.27	53.30	51.91	52.35	52.35	-2.20%	1,123,612
May 4, 2026	51.46	53.98	51.18	53.53	53.53	4.49%	1,071,775
May 1, 2026	51.23	53.35	50.67	51.23	51.23	0.95%	1,299,803
Apr 30, 2026	47.28	50.89	46.66	50.75	50.75	-3.35%	3,180,326
Apr 29, 2026	49.80	52.73	49.18	52.51	52.51	4.69%	2,168,986
Apr 28, 2026	49.27	50.72	49.26	50.16	50.16	3.29%	911,047
Apr 27, 2026	49.14	50.44	48.50	48.56	48.56	-1.82%	907,644
Apr 24, 2026	47.67	49.46	47.19	49.46	49.46	4.10%	734,518
Apr 23, 2026	50.55	50.97	47.10	47.51	47.51	-8.65%	1,037,468
Apr 22, 2026	52.48	53.11	51.59	52.01	52.01	-0.48%	913,079
Apr 21, 2026	53.28	54.60	52.15	52.26	52.26	-1.90%	1,061,058
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