Q2 Holdings, Inc. (QTWO)
NYSE: QTWO · Real-Time Price · USD
47.91
+3.87 (8.79%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Q2 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 44.45 | 48.00 | 44.45 | 47.91 | 47.91 | 8.79% | 2,740,402 |
| Jun 25, 2026 | 44.72 | 45.93 | 43.50 | 44.04 | 44.04 | -2.20% | 505,771 |
| Jun 24, 2026 | 43.08 | 45.36 | 43.08 | 45.03 | 45.03 | 4.07% | 640,055 |
| Jun 23, 2026 | 42.83 | 43.63 | 42.38 | 43.27 | 43.27 | 2.80% | 626,328 |
| Jun 22, 2026 | 43.13 | 43.13 | 40.79 | 42.09 | 42.09 | -1.77% | 654,969 |
| Jun 18, 2026 | 43.42 | 43.42 | 42.47 | 42.85 | 42.85 | -2.10% | 1,166,491 |
| Jun 17, 2026 | 45.37 | 46.21 | 43.51 | 43.77 | 43.77 | -3.01% | 618,287 |
| Jun 16, 2026 | 44.45 | 45.50 | 43.51 | 45.13 | 45.13 | 2.45% | 488,336 |
| Jun 15, 2026 | 44.01 | 45.27 | 43.20 | 44.05 | 44.05 | 0.36% | 505,153 |
| Jun 12, 2026 | 43.04 | 44.22 | 42.32 | 43.89 | 43.89 | 1.32% | 460,597 |
| Jun 11, 2026 | 43.50 | 43.92 | 42.28 | 43.32 | 43.32 | -1.75% | 503,676 |
| Jun 10, 2026 | 43.48 | 45.42 | 42.98 | 44.09 | 44.09 | -0.68% | 583,868 |
| Jun 9, 2026 | 44.20 | 45.15 | 43.41 | 44.39 | 44.39 | -0.96% | 731,301 |
| Jun 8, 2026 | 45.10 | 45.70 | 44.72 | 44.82 | 44.82 | -1.95% | 746,146 |
| Jun 5, 2026 | 44.76 | 46.16 | 44.49 | 45.71 | 45.71 | 1.92% | 818,852 |
| Jun 4, 2026 | 46.78 | 47.01 | 44.85 | 44.85 | 44.85 | -1.25% | 512,476 |
| Jun 3, 2026 | 48.24 | 48.24 | 44.93 | 45.42 | 45.42 | -7.08% | 501,652 |
| Jun 2, 2026 | 50.84 | 51.49 | 48.01 | 48.88 | 48.88 | -7.02% | 744,084 |
| Jun 1, 2026 | 49.50 | 52.66 | 48.47 | 52.57 | 52.57 | 11.02% | 1,502,046 |
| May 29, 2026 | 45.53 | 47.54 | 44.99 | 47.35 | 47.35 | 4.90% | 1,075,739 |
| May 28, 2026 | 45.29 | 46.61 | 44.50 | 45.14 | 45.14 | 0.51% | 1,094,245 |
| May 27, 2026 | 44.77 | 46.57 | 44.76 | 44.91 | 44.91 | -1.12% | 614,282 |
| May 26, 2026 | 45.44 | 46.04 | 44.99 | 45.42 | 45.42 | -1.52% | 456,296 |
| May 22, 2026 | 46.58 | 47.51 | 46.00 | 46.12 | 46.12 | -0.37% | 453,513 |
| May 21, 2026 | 46.50 | 47.23 | 45.27 | 46.29 | 46.29 | -1.68% | 486,219 |
| May 20, 2026 | 46.40 | 47.16 | 44.99 | 47.08 | 47.08 | -0.32% | 469,260 |
| May 19, 2026 | 47.89 | 48.43 | 46.57 | 47.23 | 47.23 | 0.75% | 1,254,494 |
| May 18, 2026 | 44.97 | 47.27 | 44.93 | 46.88 | 46.88 | 3.81% | 782,568 |
| May 15, 2026 | 45.65 | 46.67 | 44.99 | 45.16 | 45.16 | 0.18% | 607,740 |
| May 14, 2026 | 44.98 | 45.98 | 44.46 | 45.08 | 45.08 | 0.85% | 712,190 |
| May 13, 2026 | 46.21 | 46.89 | 44.64 | 44.70 | 44.70 | -4.89% | 1,236,836 |
| May 12, 2026 | 47.69 | 48.42 | 46.97 | 47.00 | 47.00 | -0.63% | 748,423 |
| May 11, 2026 | 50.05 | 50.13 | 46.49 | 47.30 | 47.30 | -5.65% | 1,001,620 |
| May 8, 2026 | 50.03 | 50.95 | 48.99 | 50.13 | 50.13 | -1.10% | 931,440 |
| May 7, 2026 | 50.52 | 52.20 | 50.29 | 50.69 | 50.69 | 2.74% | 645,979 |
| May 6, 2026 | 51.91 | 51.91 | 49.10 | 49.34 | 49.34 | -5.75% | 608,979 |
| May 5, 2026 | 53.27 | 53.30 | 51.91 | 52.35 | 52.35 | -2.20% | 1,141,517 |
| May 4, 2026 | 51.46 | 53.98 | 51.18 | 53.53 | 53.53 | 4.49% | 1,071,915 |
| May 1, 2026 | 51.23 | 53.35 | 50.67 | 51.23 | 51.23 | 0.95% | 1,300,281 |
| Apr 30, 2026 | 47.28 | 50.89 | 46.66 | 50.75 | 50.75 | -3.35% | 3,196,002 |
| Apr 29, 2026 | 49.80 | 52.73 | 49.18 | 52.51 | 52.51 | 4.69% | 2,197,522 |
| Apr 28, 2026 | 49.27 | 50.72 | 49.26 | 50.16 | 50.16 | 3.29% | 923,670 |
| Apr 27, 2026 | 49.14 | 50.44 | 48.50 | 48.56 | 48.56 | -1.82% | 907,654 |
| Apr 24, 2026 | 47.67 | 49.46 | 47.19 | 49.46 | 49.46 | 4.10% | 738,175 |
| Apr 23, 2026 | 50.55 | 50.97 | 47.10 | 47.51 | 47.51 | -8.65% | 1,037,724 |
| Apr 22, 2026 | 52.48 | 53.11 | 51.59 | 52.01 | 52.01 | -0.48% | 913,865 |
| Apr 21, 2026 | 53.28 | 54.60 | 52.15 | 52.26 | 52.26 | -1.90% | 1,061,132 |
| Apr 20, 2026 | 51.50 | 53.33 | 51.50 | 53.27 | 53.27 | 2.82% | 722,110 |
| Apr 17, 2026 | 51.96 | 52.42 | 51.37 | 51.81 | 51.81 | 1.57% | 583,982 |
| Apr 16, 2026 | 51.02 | 51.79 | 50.57 | 51.01 | 51.01 | 1.80% | 581,421 |
| Apr 15, 2026 | 48.76 | 50.25 | 48.69 | 50.11 | 50.11 | 3.98% | 551,797 |
| Apr 14, 2026 | 48.27 | 49.29 | 47.98 | 48.19 | 48.19 | 0.44% | 352,633 |
| Apr 13, 2026 | 46.12 | 48.04 | 45.76 | 47.98 | 47.98 | 4.60% | 503,087 |
| Apr 10, 2026 | 45.87 | 46.16 | 44.74 | 45.87 | 45.87 | -0.37% | 899,869 |
| Apr 9, 2026 | 47.68 | 47.68 | 45.22 | 46.04 | 46.04 | -4.52% | 569,093 |
| Apr 8, 2026 | 51.07 | 51.07 | 47.90 | 48.22 | 48.22 | -2.41% | 639,460 |
| Apr 7, 2026 | 49.84 | 50.18 | 48.65 | 49.41 | 49.41 | 1.40% | 816,624 |
| Apr 6, 2026 | 48.22 | 49.15 | 47.21 | 48.73 | 48.73 | 2.07% | 506,927 |
| Apr 2, 2026 | 47.38 | 48.14 | 46.19 | 47.74 | 47.74 | 0.72% | 470,024 |
| Apr 1, 2026 | 47.77 | 48.73 | 46.45 | 47.40 | 47.40 | 0.21% | 653,207 |
| Mar 31, 2026 | 47.26 | 48.17 | 46.17 | 47.30 | 47.30 | 1.55% | 625,427 |
| Mar 30, 2026 | 45.54 | 47.20 | 45.24 | 46.58 | 46.58 | 2.55% | 581,765 |
| Mar 27, 2026 | 46.03 | 46.03 | 44.65 | 45.42 | 45.42 | -2.34% | 672,967 |
| Mar 26, 2026 | 45.98 | 47.71 | 45.98 | 46.51 | 46.51 | 0.67% | 489,180 |
| Mar 25, 2026 | 47.40 | 48.23 | 45.62 | 46.20 | 46.20 | -1.03% | 565,941 |
| Mar 24, 2026 | 48.01 | 48.47 | 46.44 | 46.68 | 46.68 | -3.97% | 639,527 |
| Mar 23, 2026 | 49.19 | 49.64 | 48.26 | 48.61 | 48.61 | 0.87% | 694,415 |
| Mar 20, 2026 | 48.33 | 48.71 | 47.26 | 48.19 | 48.19 | -0.88% | 1,316,223 |
| Mar 19, 2026 | 49.64 | 50.95 | 48.10 | 48.62 | 48.62 | -1.54% | 579,751 |
| Mar 18, 2026 | 49.03 | 50.03 | 49.03 | 49.38 | 49.38 | -0.56% | 744,176 |
| Mar 17, 2026 | 49.05 | 51.35 | 49.05 | 49.66 | 49.66 | 1.47% | 524,315 |
| Mar 16, 2026 | 48.58 | 49.22 | 48.31 | 48.94 | 48.94 | 1.33% | 506,481 |
| Mar 13, 2026 | 48.86 | 49.82 | 47.80 | 48.30 | 48.30 | -0.92% | 755,676 |
| Mar 12, 2026 | 49.93 | 50.89 | 48.70 | 48.75 | 48.75 | -3.50% | 623,601 |
| Mar 11, 2026 | 51.61 | 52.30 | 49.59 | 50.52 | 50.52 | -1.44% | 701,847 |
| Mar 10, 2026 | 52.29 | 53.00 | 49.75 | 51.26 | 51.26 | -2.82% | 782,049 |
| Mar 9, 2026 | 52.03 | 52.86 | 50.47 | 52.75 | 52.75 | -0.19% | 1,108,804 |
| Mar 6, 2026 | 52.19 | 52.96 | 50.67 | 52.85 | 52.85 | 1.50% | 1,245,445 |
| Mar 5, 2026 | 50.05 | 52.50 | 49.96 | 52.07 | 52.07 | 4.16% | 1,395,016 |
| Mar 4, 2026 | 50.35 | 50.35 | 48.68 | 49.99 | 49.99 | -1.07% | 2,620,307 |
| Mar 3, 2026 | 49.57 | 51.16 | 48.56 | 50.53 | 50.53 | 0.58% | 1,513,158 |
| Mar 2, 2026 | 47.27 | 50.84 | 47.27 | 50.24 | 50.24 | 4.41% | 1,800,518 |
| Feb 27, 2026 | 46.75 | 49.09 | 46.24 | 48.12 | 48.12 | -0.58% | 1,916,779 |
| Feb 26, 2026 | 47.49 | 48.81 | 47.22 | 48.40 | 48.40 | 2.54% | 2,797,825 |
| Feb 25, 2026 | 47.30 | 47.66 | 46.16 | 47.20 | 47.20 | -0.21% | 1,871,880 |
| Feb 24, 2026 | 47.39 | 48.94 | 46.92 | 47.30 | 47.30 | -0.13% | 1,069,337 |
| Feb 23, 2026 | 50.50 | 50.55 | 47.15 | 47.36 | 47.36 | -6.73% | 1,187,846 |
| Feb 20, 2026 | 51.47 | 52.97 | 50.48 | 50.78 | 50.78 | -1.78% | 842,366 |
| Feb 19, 2026 | 52.04 | 52.55 | 51.45 | 51.70 | 51.70 | -1.20% | 541,262 |
| Feb 18, 2026 | 53.11 | 53.59 | 52.14 | 52.33 | 52.33 | -0.49% | 796,837 |
| Feb 17, 2026 | 54.14 | 54.27 | 51.70 | 52.59 | 52.59 | -1.20% | 1,071,807 |
| Feb 13, 2026 | 53.16 | 55.16 | 52.85 | 53.23 | 53.23 | 1.49% | 2,179,041 |
| Feb 12, 2026 | 54.00 | 56.70 | 51.34 | 52.45 | 52.45 | -7.36% | 2,757,211 |
| Feb 11, 2026 | 56.60 | 58.91 | 54.83 | 56.62 | 56.62 | -1.24% | 2,685,820 |
| Feb 10, 2026 | 56.99 | 58.94 | 56.84 | 57.33 | 57.33 | 1.58% | 848,361 |
| Feb 9, 2026 | 57.22 | 57.44 | 56.14 | 56.44 | 56.44 | -1.02% | 657,300 |
| Feb 6, 2026 | 55.90 | 57.56 | 55.48 | 57.02 | 57.02 | 3.35% | 894,377 |
| Feb 5, 2026 | 57.67 | 58.79 | 54.80 | 55.17 | 55.17 | -4.19% | 714,342 |
| Feb 4, 2026 | 56.29 | 57.94 | 54.64 | 57.58 | 57.58 | 0.93% | 1,675,764 |
| Feb 3, 2026 | 61.36 | 61.36 | 56.41 | 57.05 | 57.05 | -5.70% | 1,813,736 |