Q2 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	93.80	93.96	91.26	91.83	91.83	2.47%	765,767
May 9, 2025	89.65	90.53	87.88	89.62	89.62	-1.29%	944,716
May 8, 2025	86.52	91.77	84.44	90.79	90.79	13.05%	1,949,365
May 7, 2025	79.74	81.37	79.54	80.31	80.31	1.26%	776,063
May 6, 2025	78.62	80.69	78.23	79.31	79.31	-1.34%	702,978
May 5, 2025	79.51	82.14	79.20	80.39	80.39	-0.14%	621,040
May 2, 2025	80.42	81.00	79.59	80.50	80.50	1.71%	628,441
May 1, 2025	81.00	81.00	79.09	79.15	79.15	-0.13%	455,668
Apr 30, 2025	78.15	79.30	77.06	79.25	79.25	-0.94%	373,259
Apr 29, 2025	78.42	80.27	78.04	80.00	80.00	1.64%	445,846
Apr 28, 2025	79.23	79.87	77.88	78.71	78.71	-0.52%	391,276
Apr 25, 2025	78.55	79.26	77.56	79.12	79.12	0.18%	414,063
Apr 24, 2025	77.69	79.28	77.69	78.98	78.98	1.96%	362,266
Apr 23, 2025	78.47	80.23	77.30	77.46	77.46	3.34%	535,430
Apr 22, 2025	73.85	75.47	73.78	74.96	74.96	3.71%	439,319
Apr 21, 2025	73.11	73.77	71.35	72.28	72.28	-3.58%	504,981
Apr 17, 2025	74.98	75.89	74.14	74.96	74.96	0.08%	381,570
Apr 16, 2025	75.43	76.42	73.72	74.90	74.90	-2.58%	394,508
Apr 15, 2025	75.56	77.12	75.22	76.88	76.88	1.91%	583,280
Apr 14, 2025	76.19	77.00	74.41	75.44	75.44	0.95%	448,736
Apr 11, 2025	72.27	75.47	71.64	74.73	74.73	2.82%	783,952
Apr 10, 2025	74.21	74.58	70.55	72.68	72.68	-5.15%	752,626
Apr 9, 2025	68.35	77.56	67.48	76.63	76.63	11.51%	1,144,631
Apr 8, 2025	72.25	73.36	67.59	68.72	68.72	-0.65%	966,172
Apr 7, 2025	65.00	72.96	63.61	69.17	69.17	-1.62%	1,108,786
Apr 4, 2025	72.36	73.17	69.13	70.31	70.31	-6.99%	1,146,984
Apr 3, 2025	76.99	78.43	75.03	75.59	75.59	-8.13%	862,861
Apr 2, 2025	79.39	83.09	79.39	82.28	82.28	0.99%	737,820
Apr 1, 2025	79.92	81.47	78.38	81.47	81.47	1.82%	887,910
Mar 31, 2025	79.30	80.85	77.54	80.01	80.01	-1.03%	719,806
Mar 28, 2025	81.91	82.05	79.54	80.84	80.84	-2.27%	622,596
Mar 27, 2025	82.52	83.36	80.63	82.72	82.72	0.24%	846,962
Mar 26, 2025	84.32	84.80	81.44	82.52	82.52	-2.30%	467,452
Mar 25, 2025	82.74	84.70	82.74	84.46	84.46	1.98%	786,375
Mar 24, 2025	80.91	83.35	80.05	82.82	82.82	4.56%	742,846
Mar 21, 2025	77.34	79.38	76.48	79.21	79.21	0.76%	894,441
Mar 20, 2025	77.76	79.74	77.75	78.61	78.61	-0.05%	598,179
Mar 19, 2025	76.66	79.59	76.14	78.65	78.65	3.32%	1,009,664
Mar 18, 2025	76.48	76.57	75.33	76.12	76.12	-1.41%	782,762
Mar 17, 2025	75.54	78.23	75.54	77.21	77.21	1.77%	982,590
Mar 14, 2025	74.05	75.93	73.52	75.87	75.87	3.83%	1,023,863
Mar 13, 2025	74.56	74.68	71.87	73.07	73.07	-2.97%	1,020,170
Mar 12, 2025	75.93	76.52	72.75	75.31	75.31	1.99%	1,437,498
Mar 11, 2025	71.37	75.20	71.37	73.84	73.84	3.46%	820,863
Mar 10, 2025	73.53	73.71	70.27	71.37	71.37	-5.97%	1,434,393
Mar 7, 2025	76.44	77.89	73.56	75.90	75.90	-1.85%	1,302,270
Mar 6, 2025	79.35	80.62	76.84	77.33	77.33	-4.68%	855,853
Mar 5, 2025	78.54	81.73	78.54	81.13	81.13	0.60%	1,250,716
Mar 4, 2025	81.70	82.83	79.21	80.65	80.65	-4.10%	1,666,456
Mar 3, 2025	87.97	88.31	83.30	84.10	84.10	-3.74%	579,733