Qualys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	116.37	124.17	116.37	123.27	123.27	6.09%	1,664,643
Jun 25, 2026	114.83	118.50	112.60	116.19	116.19	0.74%	463,523
Jun 24, 2026	112.58	115.82	112.50	115.34	115.34	2.68%	531,859
Jun 23, 2026	110.40	114.82	110.40	112.33	112.33	3.52%	563,874
Jun 22, 2026	110.55	114.16	106.79	108.51	108.51	-2.51%	710,361
Jun 18, 2026	111.75	112.41	107.96	111.30	111.30	-0.78%	1,294,837
Jun 17, 2026	112.36	114.95	111.00	112.18	112.18	-1.31%	820,438
Jun 16, 2026	114.84	117.91	112.74	113.67	113.67	-0.85%	852,436
Jun 15, 2026	111.30	116.51	110.50	114.65	114.65	3.07%	889,717
Jun 12, 2026	110.75	113.78	109.00	111.24	111.24	0.37%	544,900
Jun 11, 2026	108.93	111.80	107.25	110.83	110.83	0.57%	482,918
Jun 10, 2026	108.62	112.80	107.88	110.20	110.20	0.45%	559,485
Jun 9, 2026	108.66	109.92	107.40	109.71	109.71	-0.54%	694,191
Jun 8, 2026	108.96	110.49	106.75	110.31	110.31	0.37%	523,747
Jun 5, 2026	112.02	113.10	107.10	109.90	109.90	-1.46%	589,331
Jun 4, 2026	112.36	114.10	111.15	111.53	111.53	-0.08%	672,388
Jun 3, 2026	111.55	112.82	109.36	111.61	111.61	-1.60%	943,855
Jun 2, 2026	109.41	113.66	108.20	113.42	113.42	-0.53%	569,472
Jun 1, 2026	112.30	115.89	110.97	114.02	114.02	4.33%	979,315
May 29, 2026	101.09	110.12	101.09	109.29	109.29	8.89%	987,733
May 28, 2026	99.37	101.31	98.41	100.37	100.37	2.09%	504,935
May 27, 2026	100.12	101.45	98.28	98.32	98.32	-3.90%	515,339
May 26, 2026	101.50	103.54	99.70	102.31	102.31	-0.06%	431,994
May 22, 2026	101.21	104.52	101.13	102.37	102.37	1.51%	605,560
May 21, 2026	98.73	101.21	97.46	100.85	100.85	0.30%	665,839
May 20, 2026	98.27	101.52	97.46	100.55	100.55	0.46%	698,371
May 19, 2026	99.69	101.78	97.95	100.09	100.09	2.15%	942,351
May 18, 2026	90.05	98.41	89.49	97.98	97.98	8.84%	1,069,604
May 15, 2026	88.17	90.79	86.73	90.02	90.02	3.79%	532,359
May 14, 2026	86.99	88.11	84.63	86.73	86.73	0.27%	691,465
May 13, 2026	89.22	90.00	85.27	86.50	86.50	-4.02%	792,007
May 12, 2026	92.82	92.82	89.26	90.12	90.12	-1.54%	580,826
May 11, 2026	93.71	94.38	87.52	91.53	91.53	-2.92%	882,785
May 8, 2026	93.65	95.72	90.33	94.28	94.28	-0.73%	1,144,394
May 7, 2026	93.00	95.61	92.10	94.97	94.97	4.55%	1,310,147
May 6, 2026	90.24	91.11	84.31	90.84	90.84	-1.41%	1,171,694
May 5, 2026	92.00	92.96	89.56	92.14	92.14	-0.38%	820,468
May 4, 2026	88.34	92.82	87.56	92.49	92.49	4.47%	966,016
May 1, 2026	88.00	90.08	85.87	88.53	88.53	1.84%	722,066
Apr 30, 2026	87.90	91.88	86.00	86.93	86.93	-2.98%	1,042,443
Apr 29, 2026	84.66	90.23	83.96	89.60	89.60	4.55%	1,253,242
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