Q2 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.19	52.63	50.67	52.40	-	0.63%	530,404
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
Mar 2, 2026	47.27	50.84	47.27	50.24	50.24	4.41%	1,784,280
Feb 27, 2026	46.75	49.09	46.24	48.12	48.12	-0.58%	1,912,962
Feb 26, 2026	47.49	48.81	47.22	48.40	48.40	2.54%	2,797,354
Feb 25, 2026	47.30	47.66	46.16	47.20	47.20	-0.21%	1,871,274
Feb 24, 2026	47.39	48.94	46.92	47.30	47.30	-0.13%	1,069,127
Feb 23, 2026	50.50	50.55	47.15	47.36	47.36	-6.73%	1,187,487
Feb 20, 2026	51.47	52.97	50.48	50.78	50.78	-1.78%	841,961
Feb 19, 2026	52.04	52.55	51.45	51.70	51.70	-1.20%	541,235
Feb 18, 2026	53.11	53.59	52.14	52.33	52.33	-0.49%	796,735
Feb 17, 2026	54.14	54.27	51.70	52.59	52.59	-1.20%	1,026,994
Feb 13, 2026	53.16	55.16	52.85	53.23	53.23	1.49%	2,162,849
Feb 12, 2026	54.00	56.70	51.34	52.45	52.45	-7.36%	2,757,195
Feb 11, 2026	56.60	58.91	54.83	56.62	56.62	-1.24%	2,641,972
Feb 10, 2026	56.99	58.94	56.84	57.33	57.33	1.58%	848,102
Feb 9, 2026	57.22	57.44	56.14	56.44	56.44	-1.02%	657,182
Feb 6, 2026	55.90	57.56	55.48	57.02	57.02	3.35%	894,372
Feb 5, 2026	57.67	58.79	54.80	55.17	55.17	-4.19%	714,277
Feb 4, 2026	56.29	57.94	54.64	57.58	57.58	0.93%	1,675,736
Feb 3, 2026	61.36	61.36	56.41	57.05	57.05	-5.70%	1,759,516
Feb 2, 2026	61.77	62.31	60.45	60.50	60.50	-1.22%	717,621
Jan 30, 2026	61.21	62.22	60.30	61.25	61.25	-0.26%	1,263,946
Jan 29, 2026	64.46	64.65	60.24	61.41	61.41	-5.65%	1,665,276
Jan 28, 2026	65.74	66.67	64.92	65.09	65.09	-0.08%	665,667
Jan 27, 2026	68.36	68.36	64.78	65.14	65.14	-5.37%	842,004
Jan 26, 2026	68.67	69.36	67.97	68.84	68.84	0.53%	462,593
Jan 23, 2026	68.07	68.59	67.66	68.48	68.48	-0.01%	740,734
Jan 22, 2026	65.89	68.52	65.89	68.49	68.49	4.50%	699,074
Jan 21, 2026	63.99	65.59	63.75	65.54	65.54	2.63%	685,985
Jan 20, 2026	63.74	65.31	63.44	63.86	63.86	-1.86%	843,525
Jan 16, 2026	66.42	66.80	64.88	65.07	65.07	-2.59%	594,648
Jan 15, 2026	68.84	69.28	66.42	66.80	66.80	-2.88%	508,939
Jan 14, 2026	68.47	68.92	67.54	68.78	68.78	-0.04%	478,839
Jan 13, 2026	70.02	70.02	67.86	68.81	68.81	-0.51%	394,203
Jan 12, 2026	69.79	70.24	68.78	69.16	69.16	-1.93%	373,051
Jan 9, 2026	69.95	71.00	69.01	70.52	70.52	0.90%	510,310
Jan 8, 2026	70.88	70.88	69.71	69.89	69.89	-2.25%	500,322
Jan 7, 2026	71.08	72.49	69.90	71.50	71.50	1.72%	606,287
Jan 6, 2026	69.93	70.84	69.14	70.29	70.29	-0.37%	482,931
Jan 5, 2026	68.89	71.17	68.57	70.55	70.55	1.61%	721,178
Jan 2, 2026	72.35	72.46	68.91	69.43	69.43	-3.78%	757,312
Dec 31, 2025	72.98	73.56	72.06	72.16	72.16	-1.74%	457,988
Dec 30, 2025	73.80	74.45	73.02	73.44	73.44	-1.25%	486,987
Dec 29, 2025	74.11	74.66	73.88	74.37	74.37	-0.20%	282,768
Dec 26, 2025	74.13	74.82	73.56	74.52	74.52	0.32%	265,947
Dec 24, 2025	74.07	74.60	73.60	74.28	74.28	0.19%	151,694
Dec 23, 2025	74.33	74.65	73.57	74.14	74.14	-1.04%	319,894
Dec 22, 2025	74.46	76.03	74.29	74.92	74.92	1.05%	521,307
Dec 19, 2025	75.22	75.29	73.40	74.14	74.14	-1.63%	1,321,856
Dec 18, 2025	74.44	75.82	74.17	75.37	75.37	2.07%	601,890
Dec 17, 2025	72.75	74.20	72.75	73.84	73.84	1.33%	472,638
Dec 16, 2025	73.05	74.04	72.62	72.87	72.87	-0.10%	479,385
Dec 15, 2025	75.83	75.83	72.63	72.94	72.94	-3.15%	605,200
Dec 12, 2025	75.52	76.24	74.65	75.31	75.31	-0.24%	627,794
Dec 11, 2025	74.72	76.04	73.96	75.49	75.49	1.27%	1,211,109
Dec 10, 2025	73.43	74.76	72.67	74.54	74.54	0.87%	787,552
Dec 9, 2025	73.10	74.39	73.10	73.90	73.90	0.54%	545,155
Dec 8, 2025	73.78	74.20	72.55	73.50	73.50	-0.03%	666,735
Dec 5, 2025	72.49	73.66	71.95	73.52	73.52	1.20%	578,337
Dec 4, 2025	73.74	74.08	72.47	72.65	72.65	-0.78%	723,405
Dec 3, 2025	71.12	73.22	70.99	73.22	73.22	3.11%	719,376
Dec 2, 2025	72.46	72.50	70.97	71.01	71.01	-1.63%	481,330
Dec 1, 2025	71.33	73.13	70.84	72.19	72.19	0.08%	903,837
Nov 28, 2025	71.80	72.56	71.70	72.13	72.13	0.56%	363,024
Nov 26, 2025	72.54	73.27	71.71	71.73	71.73	-1.32%	973,902
Nov 25, 2025	70.84	73.08	70.79	72.69	72.69	2.65%	764,247
Nov 24, 2025	71.77	72.11	70.71	70.81	70.81	-1.65%	670,302
Nov 21, 2025	69.95	72.39	69.49	72.00	72.00	3.29%	710,281
Nov 20, 2025	70.97	71.92	69.14	69.71	69.71	-0.36%	982,203
Nov 19, 2025	69.68	70.49	68.39	69.96	69.96	0.66%	867,908
Nov 18, 2025	70.07	70.40	69.06	69.50	69.50	-1.01%	488,703
Nov 17, 2025	72.20	72.32	69.78	70.21	70.21	-3.09%	564,532
Nov 14, 2025	70.94	72.82	70.00	72.45	72.45	1.02%	577,825
Nov 13, 2025	72.35	73.32	71.36	71.72	71.72	-2.18%	713,713
Nov 12, 2025	74.47	74.58	72.32	73.32	73.32	-0.12%	1,034,362
Nov 11, 2025	73.50	73.91	72.06	73.41	73.41	0.30%	838,403
Nov 10, 2025	71.99	73.22	70.81	73.19	73.19	1.67%	949,988
Nov 7, 2025	69.13	72.17	67.89	71.99	71.99	2.59%	1,597,694
Nov 6, 2025	66.68	70.82	64.89	70.17	70.17	14.81%	3,747,191
Nov 5, 2025	60.52	61.70	60.19	61.12	61.12	0.97%	1,178,581
Nov 4, 2025	62.06	62.35	60.25	60.53	60.53	-3.32%	997,123
Nov 3, 2025	61.15	62.80	60.07	62.61	62.61	1.38%	1,411,886
Oct 31, 2025	60.66	62.70	60.28	61.76	61.76	1.51%	1,131,441
Oct 30, 2025	60.78	62.52	60.30	60.84	60.84	-0.47%	959,861
Oct 29, 2025	61.36	62.50	59.49	61.13	61.13	-1.40%	1,673,637
Oct 28, 2025	62.27	62.66	61.72	62.00	62.00	-0.47%	535,681
Oct 27, 2025	62.74	62.80	61.91	62.29	62.29	0.05%	568,375
Oct 24, 2025	61.70	62.59	61.30	62.26	62.26	1.75%	650,064
Oct 23, 2025	61.47	61.70	60.77	61.19	61.19	-0.39%	856,068
Oct 22, 2025	62.60	62.82	61.33	61.43	61.43	-2.01%	801,602
Oct 21, 2025	60.75	63.19	60.21	62.69	62.69	3.31%	1,005,398
Oct 20, 2025	60.10	61.16	59.94	60.68	60.68	1.37%	903,287
Oct 17, 2025	58.83	59.98	58.57	59.86	59.86	1.01%	749,210
Oct 16, 2025	60.68	61.02	59.18	59.26	59.26	-2.02%	848,310
Oct 15, 2025	62.25	62.56	60.06	60.48	60.48	-2.69%	979,761
Oct 14, 2025	60.60	62.31	60.28	62.15	62.15	0.93%	1,127,662
Oct 13, 2025	62.79	63.18	61.34	61.58	61.58	-1.06%	938,437