Q2 Holdings, Inc. (QTWO)
NYSE: QTWO · Real-Time Price · USD
74.56
-0.24 (-0.32%)
Aug 15, 2025, 4:00 PM - Market closed
Q2 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 75.13 | 75.63 | 74.33 | 74.56 | 74.56 | -0.32% | 737,583 |
| Aug 14, 2025 | 75.75 | 76.22 | 74.23 | 74.80 | 74.80 | -2.08% | 660,139 |
| Aug 13, 2025 | 76.00 | 76.54 | 75.19 | 76.39 | 76.39 | 1.66% | 736,521 |
| Aug 12, 2025 | 74.15 | 75.54 | 73.28 | 75.14 | 75.14 | 2.40% | 1,044,972 |
| Aug 11, 2025 | 74.09 | 75.07 | 73.34 | 73.38 | 73.38 | -0.34% | 983,167 |
| Aug 8, 2025 | 75.41 | 75.41 | 73.56 | 73.63 | 73.63 | -1.33% | 981,844 |
| Aug 7, 2025 | 77.00 | 77.00 | 73.82 | 74.62 | 74.62 | -1.24% | 1,305,055 |
| Aug 6, 2025 | 76.50 | 77.00 | 74.88 | 75.56 | 75.56 | -1.81% | 2,571,840 |
| Aug 5, 2025 | 78.70 | 78.83 | 76.35 | 76.95 | 76.95 | -2.29% | 1,553,767 |
| Aug 4, 2025 | 77.26 | 79.33 | 76.86 | 78.75 | 78.75 | 2.90% | 1,371,753 |
| Aug 1, 2025 | 79.20 | 79.24 | 76.30 | 76.53 | 76.53 | -5.75% | 1,368,627 |
| Jul 31, 2025 | 88.62 | 90.08 | 80.78 | 81.20 | 81.20 | -9.77% | 2,307,847 |
| Jul 30, 2025 | 90.46 | 92.04 | 89.78 | 89.99 | 89.99 | -0.45% | 964,048 |
| Jul 29, 2025 | 92.27 | 92.66 | 89.99 | 90.40 | 90.40 | -0.39% | 664,903 |
| Jul 28, 2025 | 89.80 | 90.95 | 89.45 | 90.75 | 90.75 | 1.70% | 444,948 |
| Jul 25, 2025 | 89.80 | 90.82 | 88.70 | 89.23 | 89.23 | -0.20% | 369,306 |
| Jul 24, 2025 | 90.50 | 90.85 | 89.31 | 89.41 | 89.41 | -1.52% | 329,654 |
| Jul 23, 2025 | 89.93 | 91.06 | 89.28 | 90.79 | 90.79 | 0.97% | 291,957 |
| Jul 22, 2025 | 89.95 | 90.45 | 89.14 | 89.92 | 89.92 | -0.03% | 425,493 |
| Jul 21, 2025 | 91.22 | 91.87 | 89.65 | 89.95 | 89.95 | -1.09% | 410,112 |
| Jul 18, 2025 | 91.81 | 92.07 | 89.91 | 90.94 | 90.94 | -0.55% | 331,438 |
| Jul 17, 2025 | 90.77 | 92.46 | 90.46 | 91.44 | 91.44 | 1.14% | 488,302 |
| Jul 16, 2025 | 89.87 | 91.08 | 88.85 | 90.41 | 90.41 | 1.66% | 418,673 |
| Jul 15, 2025 | 90.79 | 90.79 | 88.84 | 88.93 | 88.93 | -1.58% | 504,903 |
| Jul 14, 2025 | 89.14 | 91.04 | 87.79 | 90.36 | 90.36 | 1.31% | 513,487 |
| Jul 11, 2025 | 91.95 | 91.99 | 88.71 | 89.19 | 89.19 | -3.67% | 474,522 |
| Jul 10, 2025 | 94.06 | 94.24 | 91.13 | 92.59 | 92.59 | -2.51% | 463,937 |
| Jul 9, 2025 | 94.55 | 95.10 | 93.78 | 94.97 | 94.97 | 1.25% | 496,959 |
| Jul 8, 2025 | 93.95 | 94.81 | 93.30 | 93.80 | 93.80 | 0.50% | 497,997 |
| Jul 7, 2025 | 93.64 | 94.45 | 92.65 | 93.33 | 93.33 | -1.33% | 340,887 |
| Jul 3, 2025 | 92.73 | 95.05 | 92.73 | 94.59 | 94.59 | 2.48% | 248,849 |
| Jul 2, 2025 | 92.40 | 93.12 | 91.04 | 92.30 | 92.30 | -0.27% | 396,404 |
| Jul 1, 2025 | 93.33 | 94.04 | 90.79 | 92.55 | 92.55 | -1.11% | 447,200 |
| Jun 30, 2025 | 94.21 | 95.00 | 92.79 | 93.59 | 93.59 | -0.43% | 612,968 |
| Jun 27, 2025 | 94.53 | 95.17 | 93.10 | 93.99 | 93.99 | -0.78% | 1,121,980 |
| Jun 26, 2025 | 92.90 | 95.01 | 92.48 | 94.73 | 94.73 | 1.86% | 490,421 |
| Jun 25, 2025 | 95.86 | 96.68 | 92.25 | 93.00 | 93.00 | -2.38% | 691,778 |
| Jun 24, 2025 | 93.88 | 96.14 | 93.11 | 95.27 | 95.27 | 2.68% | 865,852 |
| Jun 23, 2025 | 88.09 | 93.75 | 87.47 | 92.78 | 92.78 | 4.84% | 978,328 |
| Jun 20, 2025 | 89.74 | 89.74 | 87.76 | 88.50 | 88.50 | -0.51% | 1,054,117 |
| Jun 18, 2025 | 87.47 | 89.75 | 87.09 | 88.95 | 88.95 | 3.42% | 506,453 |
| Jun 17, 2025 | 86.82 | 86.84 | 85.42 | 86.01 | 86.01 | -2.09% | 310,948 |
| Jun 16, 2025 | 86.33 | 88.20 | 86.00 | 87.85 | 87.85 | 2.53% | 452,803 |
| Jun 13, 2025 | 87.00 | 87.00 | 85.26 | 85.68 | 85.68 | -3.15% | 510,590 |
| Jun 12, 2025 | 88.88 | 89.43 | 87.85 | 88.47 | 88.47 | -0.71% | 311,428 |
| Jun 11, 2025 | 90.51 | 91.40 | 88.95 | 89.10 | 89.10 | -1.45% | 347,493 |
| Jun 10, 2025 | 90.81 | 91.31 | 89.68 | 90.41 | 90.41 | -0.51% | 333,302 |
| Jun 9, 2025 | 91.97 | 91.97 | 90.00 | 90.87 | 90.87 | -0.44% | 282,252 |
| Jun 6, 2025 | 91.13 | 92.15 | 90.12 | 91.27 | 91.27 | 1.43% | 409,856 |
| Jun 5, 2025 | 89.72 | 91.00 | 89.20 | 89.98 | 89.98 | 0.40% | 349,420 |