Q2 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.27	50.72	49.26	50.16	50.16	3.29%	911,047
Apr 27, 2026	49.14	50.44	48.50	48.56	48.56	-1.82%	907,644
Apr 24, 2026	47.67	49.46	47.19	49.46	49.46	4.10%	734,518
Apr 23, 2026	50.55	50.97	47.10	47.51	47.51	-8.65%	1,037,468
Apr 22, 2026	52.48	53.11	51.59	52.01	52.01	-0.48%	913,079
Apr 21, 2026	53.28	54.60	52.15	52.26	52.26	-1.90%	1,061,058
Apr 20, 2026	51.50	53.33	51.50	53.27	53.27	2.82%	722,072
Apr 17, 2026	51.96	52.42	51.37	51.81	51.81	1.57%	583,258
Apr 16, 2026	51.02	51.79	50.57	51.01	51.01	1.80%	580,130
Apr 15, 2026	48.76	50.25	48.69	50.11	50.11	3.98%	551,790
Apr 14, 2026	48.27	49.29	47.98	48.19	48.19	0.44%	351,449
Apr 13, 2026	46.12	48.04	45.76	47.98	47.98	4.60%	503,032
Apr 10, 2026	45.87	46.16	44.74	45.87	45.87	-0.37%	899,860
Apr 9, 2026	47.68	47.68	45.22	46.04	46.04	-4.52%	569,029
Apr 8, 2026	51.07	51.07	47.90	48.22	48.22	-2.41%	639,456
Apr 7, 2026	49.84	50.18	48.65	49.41	49.41	1.40%	816,469
Apr 6, 2026	48.22	49.15	47.21	48.73	48.73	2.07%	506,905
Apr 2, 2026	47.38	48.14	46.19	47.74	47.74	0.72%	470,023
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%	622,401
Mar 30, 2026	45.54	47.20	45.24	46.58	46.58	2.55%	578,976
Mar 27, 2026	46.03	46.03	44.65	45.42	45.42	-2.34%	672,437
Mar 26, 2026	45.98	47.71	45.98	46.51	46.51	0.67%	489,056
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%	638,381
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%	1,253,317
Mar 19, 2026	49.64	50.95	48.10	48.62	48.62	-1.54%	575,692
Mar 18, 2026	49.03	50.03	49.03	49.38	49.38	-0.56%	743,549
Mar 17, 2026	49.05	51.35	49.05	49.66	49.66	1.47%	524,208
Mar 16, 2026	48.58	49.22	48.31	48.94	48.94	1.33%	505,776
Mar 13, 2026	48.86	49.82	47.80	48.30	48.30	-0.92%	755,671
Mar 12, 2026	49.93	50.89	48.70	48.75	48.75	-3.50%	612,856
Mar 11, 2026	51.61	52.30	49.59	50.52	50.52	-1.44%	701,837
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%	1,245,444
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