Q2 Holdings, Inc. (QTWO)
NYSE: QTWO · Real-Time Price · USD
73.52
+0.87 (1.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Q2 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.49 | 73.66 | 71.95 | 73.52 | 73.52 | 1.20% | 578,292 |
| Dec 4, 2025 | 73.74 | 74.08 | 72.47 | 72.65 | 72.65 | -0.78% | 723,373 |
| Dec 3, 2025 | 71.12 | 73.22 | 70.99 | 73.22 | 73.22 | 3.11% | 690,121 |
| Dec 2, 2025 | 72.46 | 72.50 | 70.97 | 71.01 | 71.01 | -1.63% | 461,211 |
| 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 |
| Oct 10, 2025 | 63.82 | 64.30 | 62.06 | 62.24 | 62.24 | -1.72% | 798,617 |
| Oct 9, 2025 | 64.08 | 64.20 | 63.02 | 63.33 | 63.33 | -1.49% | 782,639 |
| Oct 8, 2025 | 65.05 | 65.44 | 63.97 | 64.29 | 64.29 | -0.17% | 955,168 |
| Oct 7, 2025 | 66.46 | 66.46 | 64.03 | 64.40 | 64.40 | -2.28% | 1,234,281 |
| Oct 6, 2025 | 67.95 | 68.19 | 65.80 | 65.90 | 65.90 | -2.53% | 1,162,606 |
| Oct 3, 2025 | 67.38 | 68.03 | 66.49 | 67.61 | 67.61 | 1.32% | 982,736 |
| Oct 2, 2025 | 68.59 | 68.83 | 65.99 | 66.73 | 66.73 | -2.04% | 1,926,530 |
| Oct 1, 2025 | 72.12 | 73.41 | 67.43 | 68.12 | 68.12 | -5.90% | 1,954,637 |
| Sep 30, 2025 | 74.54 | 74.70 | 71.64 | 72.39 | 72.39 | -2.15% | 1,047,524 |
| Sep 29, 2025 | 75.09 | 75.75 | 73.96 | 73.98 | 73.98 | -1.18% | 808,754 |
| Sep 26, 2025 | 73.43 | 75.10 | 73.36 | 74.86 | 74.86 | 1.89% | 893,243 |
| Sep 25, 2025 | 73.50 | 74.22 | 72.68 | 73.47 | 73.47 | -0.38% | 859,111 |
| Sep 24, 2025 | 75.41 | 76.55 | 73.38 | 73.75 | 73.75 | -3.91% | 1,248,249 |
| Sep 23, 2025 | 78.73 | 79.18 | 76.22 | 76.75 | 76.75 | -2.60% | 1,428,431 |
| Sep 22, 2025 | 78.15 | 79.39 | 77.28 | 78.80 | 78.80 | 0.79% | 1,414,035 |
| Sep 19, 2025 | 84.43 | 84.70 | 77.57 | 78.18 | 78.18 | -7.19% | 13,172,996 |
| Sep 18, 2025 | 83.94 | 85.01 | 83.33 | 84.24 | 84.24 | 1.51% | 2,639,856 |
| Sep 17, 2025 | 82.01 | 85.13 | 81.54 | 82.99 | 82.99 | 1.78% | 1,092,373 |
| Sep 16, 2025 | 82.67 | 82.87 | 81.40 | 81.54 | 81.54 | -1.65% | 1,025,296 |
| Sep 15, 2025 | 82.60 | 83.73 | 82.30 | 82.91 | 82.91 | 0.89% | 894,557 |
| Sep 12, 2025 | 82.48 | 83.13 | 81.27 | 82.18 | 82.18 | -0.65% | 890,214 |
| Sep 11, 2025 | 82.48 | 83.24 | 81.86 | 82.72 | 82.72 | 0.74% | 1,041,944 |
| Sep 10, 2025 | 84.32 | 85.19 | 81.91 | 82.11 | 82.11 | -2.42% | 1,216,428 |
| Sep 9, 2025 | 83.70 | 84.62 | 82.91 | 84.15 | 84.15 | 0.13% | 1,244,644 |
| Sep 8, 2025 | 81.67 | 84.96 | 79.95 | 84.04 | 84.04 | 6.64% | 3,177,882 |
| Sep 5, 2025 | 78.00 | 79.61 | 77.63 | 78.81 | 78.81 | 1.99% | 713,557 |
| Sep 4, 2025 | 77.40 | 77.59 | 76.11 | 77.27 | 77.27 | -0.17% | 716,289 |
| Sep 3, 2025 | 76.59 | 77.52 | 76.04 | 77.40 | 77.40 | 0.87% | 639,428 |
| Sep 2, 2025 | 77.28 | 77.75 | 75.91 | 76.73 | 76.73 | -2.54% | 1,143,363 |
| Aug 29, 2025 | 78.76 | 79.16 | 78.03 | 78.73 | 78.73 | -0.13% | 727,684 |
| Aug 28, 2025 | 78.85 | 79.42 | 78.31 | 78.83 | 78.83 | 0.87% | 559,547 |
| Aug 27, 2025 | 76.81 | 78.19 | 76.67 | 78.15 | 78.15 | 1.86% | 631,856 |
| Aug 26, 2025 | 77.17 | 78.11 | 76.53 | 76.72 | 76.72 | -0.76% | 1,170,153 |
| Aug 25, 2025 | 79.00 | 79.11 | 77.11 | 77.31 | 77.31 | -2.78% | 626,840 |
| Aug 22, 2025 | 76.33 | 80.14 | 75.78 | 79.52 | 79.52 | 5.13% | 1,043,099 |
| Aug 21, 2025 | 75.47 | 75.85 | 74.63 | 75.64 | 75.64 | 0.24% | 591,259 |
| Aug 20, 2025 | 74.93 | 75.63 | 74.71 | 75.46 | 75.46 | 0.15% | 590,740 |
| Aug 19, 2025 | 75.72 | 76.07 | 74.69 | 75.35 | 75.35 | -0.48% | 756,915 |
| Aug 18, 2025 | 74.80 | 75.79 | 74.52 | 75.71 | 75.71 | 1.54% | 968,618 |
| 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 |