Qualys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	86.46	87.34	84.90	85.70	85.70	0.63%	528,657
Apr 27, 2026	84.33	86.34	83.76	85.16	85.16	0.97%	483,803
Apr 24, 2026	83.87	84.59	82.12	84.34	84.34	0.36%	445,831
Apr 23, 2026	86.46	87.84	82.07	84.04	84.04	-5.26%	618,411
Apr 22, 2026	86.55	89.14	86.00	88.71	88.71	2.82%	656,583
Apr 21, 2026	82.37	88.05	82.34	86.28	86.28	5.22%	989,269
Apr 20, 2026	82.89	84.55	81.40	82.00	82.00	-1.41%	1,135,399
Apr 17, 2026	85.48	86.00	82.56	83.17	83.17	-1.09%	1,368,956
Apr 16, 2026	86.27	87.37	82.73	84.09	84.09	-1.27%	950,709
Apr 15, 2026	84.39	87.09	84.20	85.17	85.17	2.34%	821,351
Apr 14, 2026	81.68	84.41	81.68	83.22	83.22	2.24%	1,275,847
Apr 13, 2026	76.62	81.47	76.36	81.40	81.40	6.82%	1,308,481
Apr 10, 2026	77.41	79.11	74.74	76.20	76.20	-0.63%	1,202,724
Apr 9, 2026	86.00	86.45	74.51	76.68	76.68	-12.23%	1,701,259
Apr 8, 2026	88.98	90.56	86.04	87.36	87.36	-1.00%	1,023,817
Apr 7, 2026	90.51	92.02	87.45	88.24	88.24	-2.30%	943,272
Apr 6, 2026	88.42	90.93	87.64	90.32	90.32	2.22%	446,778
Apr 2, 2026	87.11	89.84	85.96	88.36	88.36	2.50%	736,674
Apr 1, 2026	88.52	88.85	85.08	86.21	86.21	-1.87%	821,108
Mar 31, 2026	88.64	89.00	85.31	87.85	87.85	-0.08%	916,039
Mar 30, 2026	86.28	89.16	86.28	87.92	87.92	2.67%	721,714
Mar 27, 2026	88.63	89.76	82.06	85.63	85.63	-6.01%	1,080,238
Mar 26, 2026	89.37	92.54	89.00	91.11	91.11	1.35%	432,596
Mar 25, 2026	93.49	94.02	89.54	89.90	89.90	-2.59%	513,595
Mar 24, 2026	96.27	96.55	91.13	92.29	92.29	-5.19%	679,544
Mar 23, 2026	97.57	99.59	95.31	97.34	97.34	0.93%	511,332
Mar 20, 2026	95.89	97.34	93.66	96.44	96.44	-0.16%	1,692,527
Mar 19, 2026	96.92	98.73	95.01	96.59	96.59	-0.05%	519,606
Mar 18, 2026	94.01	97.27	93.84	96.64	96.64	1.64%	455,645
Mar 17, 2026	94.97	100.00	94.68	95.08	95.08	0.09%	573,146
Mar 16, 2026	98.01	99.66	94.65	94.99	94.99	-4.73%	766,127
Mar 13, 2026	97.00	103.00	96.86	99.71	99.71	2.80%	599,863
Mar 12, 2026	96.00	98.86	96.00	96.99	96.99	0.34%	592,211
Mar 11, 2026	96.52	98.65	94.28	96.66	96.66	1.34%	331,216
Mar 10, 2026	96.61	96.61	93.44	95.38	95.38	-1.02%	322,963
Mar 9, 2026	97.32	98.20	94.89	96.36	96.36	-2.33%	699,227
Mar 6, 2026	98.24	99.87	95.85	98.66	98.66	-0.79%	484,253
Mar 5, 2026	97.65	101.50	97.65	99.45	99.45	1.40%	588,238
Mar 4, 2026	97.39	99.17	96.30	98.08	98.08	0.71%	618,294
Mar 3, 2026	93.08	98.44	92.76	97.39	97.39	2.96%	512,793
Mar 2, 2026	92.44	96.69	91.81	94.59	94.59	2.29%	801,902
Feb 27, 2026	90.83	92.90	89.94	92.47	92.47	-1.29%	872,691
Feb 26, 2026	91.87	96.91	91.63	93.68	93.68	2.67%	1,067,178
Feb 25, 2026	87.99	91.63	87.71	91.24	91.24	5.08%	1,045,273
Feb 24, 2026	87.00	89.30	86.18	86.83	86.83	0.21%	807,697
Feb 23, 2026	92.27	92.27	85.14	86.65	86.65	-6.49%	1,473,607
Feb 20, 2026	103.20	105.34	92.05	92.66	92.66	-10.21%	1,490,995
Feb 19, 2026	104.05	104.06	101.96	103.20	103.20	-1.14%	615,762
Feb 18, 2026	102.99	105.20	101.61	104.39	104.39	0.46%	632,286
Feb 17, 2026	105.31	105.85	102.11	103.91	103.91	-0.95%	766,823
Feb 13, 2026	104.93	108.26	104.22	104.91	104.91	0.11%	1,194,031
Feb 12, 2026	110.21	111.79	104.56	104.79	104.79	-4.98%	896,040
Feb 11, 2026	112.26	114.01	108.27	110.28	110.28	-2.74%	674,091
Feb 10, 2026	109.67	114.34	109.67	113.39	113.39	3.88%	869,736
Feb 9, 2026	110.40	113.53	107.17	109.15	109.15	-1.49%	1,153,508
Feb 6, 2026	126.91	131.31	109.72	110.80	110.80	-13.31%	2,105,847
Feb 5, 2026	130.75	133.33	127.02	127.81	127.81	-1.06%	827,632
Feb 4, 2026	126.01	130.92	124.43	129.18	129.18	1.30%	754,811
Feb 3, 2026	132.43	133.45	125.90	127.52	127.52	-5.54%	634,980
Feb 2, 2026	131.00	137.49	131.00	135.00	135.00	2.35%	722,815
Jan 30, 2026	131.95	132.88	130.22	131.90	131.90	-0.17%	572,102
Jan 29, 2026	131.27	132.36	128.44	132.12	132.12	-0.43%	514,244
Jan 28, 2026	133.00	134.33	131.96	132.69	132.69	-0.23%	300,149
Jan 27, 2026	132.82	133.85	130.75	133.00	133.00	0.62%	312,532
Jan 26, 2026	129.43	133.00	128.55	132.18	132.18	2.63%	560,725
Jan 23, 2026	130.97	131.37	128.16	128.79	128.79	-1.66%	374,818
Jan 22, 2026	133.29	134.30	129.90	130.97	130.97	-1.15%	433,883
Jan 21, 2026	132.25	133.47	131.02	132.50	132.50	0.36%	295,442
Jan 20, 2026	133.33	134.50	131.00	132.02	132.02	-1.89%	476,409
Jan 16, 2026	133.64	136.00	132.80	134.57	134.57	0.58%	436,041
Jan 15, 2026	133.96	134.33	130.08	133.79	133.79	-0.18%	431,412
Jan 14, 2026	132.50	134.96	131.44	134.03	134.03	0.67%	431,040
Jan 13, 2026	134.77	135.77	132.27	133.14	133.14	-1.53%	253,356
Jan 12, 2026	132.73	136.00	132.06	135.21	135.21	1.55%	428,281
Jan 9, 2026	133.21	134.58	131.00	133.15	133.15	-0.16%	271,852
Jan 8, 2026	131.36	134.56	129.98	133.36	133.36	1.14%	362,873
Jan 7, 2026	130.65	132.20	127.79	131.86	131.86	1.40%	357,503
Jan 6, 2026	129.75	131.00	129.06	130.04	130.04	-0.75%	369,913
Jan 5, 2026	130.91	132.78	129.86	131.02	131.02	0.01%	381,732
Jan 2, 2026	132.60	133.38	129.05	131.01	131.01	-1.42%	346,284
Dec 31, 2025	133.96	134.09	132.29	132.90	132.90	-1.24%	290,577
Dec 30, 2025	136.61	136.61	131.00	134.57	134.57	-2.02%	475,436
Dec 29, 2025	137.78	139.20	137.08	137.34	137.34	-0.69%	200,064
Dec 26, 2025	139.69	140.74	137.48	138.29	138.29	-0.90%	208,727
Dec 24, 2025	138.99	140.20	137.64	139.54	139.54	0.33%	140,777
Dec 23, 2025	139.94	141.33	138.16	139.08	139.08	-1.33%	388,607
Dec 22, 2025	142.47	143.88	140.82	140.96	140.96	-1.26%	235,935
Dec 19, 2025	142.10	143.60	140.80	142.76	142.76	-0.13%	1,290,439
Dec 18, 2025	144.97	144.97	142.00	142.95	142.95	0.70%	356,593
Dec 17, 2025	143.17	144.30	137.87	141.95	141.95	-1.13%	786,173
Dec 16, 2025	144.10	145.06	139.47	143.57	143.57	-0.92%	713,221
Dec 15, 2025	152.53	152.53	144.75	144.90	144.90	-5.00%	533,676
Dec 12, 2025	153.09	153.62	151.01	152.53	152.53	0.14%	382,222
Dec 11, 2025	151.54	153.61	150.43	152.31	152.31	0.37%	239,926
Dec 10, 2025	150.24	153.10	149.77	151.75	151.75	1.15%	346,425
Dec 9, 2025	148.95	150.90	147.48	150.03	150.03	0.18%	316,773
Dec 8, 2025	146.94	150.43	145.72	149.76	149.76	2.52%	303,444
Dec 5, 2025	148.80	150.29	144.56	146.08	146.08	-2.37%	436,249
Dec 4, 2025	150.00	151.56	149.00	149.63	149.63	0.34%	346,940
Dec 3, 2025	145.00	149.92	144.24	149.13	149.13	2.28%	361,095