Q2 Holdings, Inc. QTWO
NYSE · United States · Technology Services
$55.88+0.44 (+0.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $56.38 | +1.70% | $56.60 | $57.08 | $55.96 | 74.36K |
| 2026-09-30 | $55.44 | +0.58% | $55.27 | $56.09 | $54.70 | 584.50K |
| 2026-09-29 | $55.12 | +0.04% | $54.83 | $55.25 | $54.52 | 550.80K |
| 2026-09-28 | $55.10 | -1.84% | $55.31 | $55.93 | $54.51 | 527.60K |
| 2026-09-25 | $56.13 | -0.57% | $56.27 | $56.97 | $55.64 | 503.20K |
| 2026-09-24 | $56.45 | +1.42% | $56.00 | $56.63 | $55.15 | 750.90K |
| 2026-09-23 | $55.66 | -2.11% | $56.72 | $57.00 | $55.34 | 546.50K |
| 2026-09-22 | $56.86 | -1.85% | $59.17 | $59.62 | $56.26 | 611.30K |
| 2026-09-21 | $57.93 | -1.36% | $59.32 | $59.39 | $57.72 | 455.40K |
| 2026-09-18 | $58.73 | +1.35% | $57.99 | $58.83 | $56.97 | 1.91M |
| 2026-09-17 | $57.95 | -2.69% | $59.80 | $59.96 | $57.93 | 473.20K |
| 2026-09-16 | $59.55 | -0.88% | $59.14 | $60.38 | $59.11 | 631.50K |
| 2026-09-15 | $60.08 | -3.02% | $61.11 | $61.99 | $59.85 | 793.10K |
| 2026-09-14 | $61.95 | +1.74% | $62.40 | $62.64 | $61.22 | 509.90K |
| 2026-09-11 | $60.89 | +0.93% | $60.96 | $61.33 | $59.61 | 365.60K |
| 2026-09-10 | $60.33 | +0.90% | $59.81 | $60.91 | $59.63 | 459.40K |
| 2026-09-09 | $59.79 | -0.98% | $60.19 | $60.76 | $59.05 | 837.10K |
| 2026-09-08 | $60.38 | -2.82% | $61.22 | $61.22 | $59.73 | 438.40K |
| 2026-09-04 | $62.13 | -3.04% | $63.36 | $63.57 | $61.51 | 513.70K |
| 2026-09-03 | $64.08 | +0.11% | $65.02 | $66.31 | $63.64 | 463.10K |
| 2026-09-02 | $64.01 | +0.16% | $62.96 | $64.95 | $62.26 | 408.00K |
| 2026-09-01 | $63.91 | -1.74% | $64.15 | $65.20 | $63.52 | 415.00K |
| 2026-08-31 | $65.04 | -0.14% | $64.78 | $65.80 | $63.85 | 736.00K |
| 2026-08-28 | $65.13 | -0.84% | $65.62 | $66.36 | $64.79 | 443.40K |
| 2026-08-27 | $65.68 | +1.06% | $66.00 | $67.51 | $65.60 | 578.50K |
| 2026-08-26 | $64.99 | +1.72% | $62.65 | $65.07 | $62.45 | 523.10K |
| 2026-08-25 | $63.89 | -0.45% | $63.50 | $64.07 | $62.52 | 615.30K |
| 2026-08-24 | $64.18 | +0.42% | $64.00 | $64.85 | $63.45 | 1.03M |
| 2026-08-21 | $63.91 | +0.14% | $63.46 | $64.32 | $62.43 | 685.80K |
| 2026-08-20 | $63.82 | -0.41% | $64.20 | $64.93 | $63.50 | 392.70K |
| 2026-08-19 | $64.08 | +1.97% | $63.22 | $65.77 | $63.22 | 560.50K |
| 2026-08-18 | $62.84 | -2.44% | $65.37 | $65.68 | $62.80 | 733.10K |
| 2026-08-17 | $64.41 | -0.49% | $63.70 | $65.18 | $61.05 | 852.50K |
| 2026-08-14 | $64.73 | -2.25% | $66.56 | $67.00 | $64.26 | 604.30K |
| 2026-08-13 | $66.22 | +5.87% | $62.87 | $66.28 | $62.43 | 840.70K |
| 2026-08-12 | $62.55 | -1.28% | $62.01 | $62.89 | $61.34 | 885.30K |
| 2026-08-11 | $63.36 | -0.19% | $63.09 | $64.60 | $62.57 | 447.30K |
| 2026-08-10 | $63.48 | +1.07% | $62.76 | $63.62 | $61.92 | 693.40K |
| 2026-08-07 | $62.81 | -0.88% | $64.34 | $64.64 | $62.65 | 660.80K |
| 2026-08-06 | $63.37 | -0.38% | $62.51 | $63.63 | $61.14 | 778.60K |
| 2026-08-05 | $63.61 | -0.58% | $64.73 | $65.00 | $62.42 | 858.40K |
| 2026-08-04 | $63.98 | +2.45% | $61.30 | $64.18 | $61.02 | 1.01M |
| 2026-08-03 | $62.45 | +2.60% | $61.54 | $63.69 | $60.89 | 1.05M |
| 2026-07-31 | $60.87 | +3.05% | $58.55 | $61.85 | $58.01 | 1.54M |
| 2026-07-30 | $59.07 | -2.23% | $61.74 | $63.76 | $58.87 | 2.00M |
| 2026-07-29 | $60.42 | +1.99% | $58.94 | $61.70 | $58.94 | 1.74M |
| 2026-07-28 | $59.24 | +1.87% | $58.20 | $60.74 | $58.20 | 1.34M |
| 2026-07-27 | $58.15 | +6.48% | $55.90 | $59.17 | $55.60 | 1.05M |
| 2026-07-24 | $54.61 | +3.27% | $53.99 | $55.44 | $53.45 | 732.60K |
| 2026-07-23 | $52.88 | +0.04% | $53.65 | $54.11 | $52.80 | 992.80K |
| 2026-07-22 | $52.86 | -4.13% | $55.24 | $55.55 | $51.71 | 1.02M |
| 2026-07-21 | $55.14 | -0.79% | $53.99 | $55.79 | $53.35 | 1.09M |
| 2026-07-20 | $55.58 | +1.31% | $54.29 | $56.29 | $54.12 | 681.30K |
| 2026-07-17 | $54.86 | -1.30% | $54.95 | $56.83 | $54.41 | 1.01M |
| 2026-07-16 | $55.58 | +5.63% | $53.64 | $55.75 | $52.95 | 858.50K |
| 2026-07-15 | $52.62 | +1.68% | $52.01 | $54.39 | $52.01 | 670.00K |
| 2026-07-14 | $51.75 | -1.73% | $50.80 | $52.48 | $50.55 | 655.40K |
| 2026-07-13 | $52.66 | +1.60% | $52.58 | $53.61 | $51.88 | 563.40K |
| 2026-07-10 | $51.83 | -0.59% | $53.12 | $53.44 | $51.41 | 516.10K |
| 2026-07-09 | $52.14 | +0.91% | $50.22 | $52.24 | $49.84 | 355.40K |
| 2026-07-08 | $51.67 | -4.23% | $52.94 | $52.94 | $50.96 | 590.10K |
| 2026-07-07 | $53.95 | +1.01% | $54.71 | $55.64 | $53.89 | 606.70K |
| 2026-07-06 | $53.41 | +1.48% | $51.91 | $53.72 | $51.17 | 493.60K |
| 2026-07-02 | $52.63 | +4.84% | $50.19 | $52.78 | $50.08 | 1.21M |
| 2026-07-01 | $50.20 | +4.37% | $49.37 | $51.31 | $49.37 | 1.31M |
| 2026-06-30 | $48.10 | +1.99% | $46.27 | $48.32 | $45.67 | 709.50K |
| 2026-06-29 | $47.16 | -1.57% | $47.71 | $48.58 | $46.69 | 853.90K |
| 2026-06-26 | $47.91 | +8.79% | $44.45 | $48.00 | $44.45 | 2.87M |
| 2026-06-25 | $44.04 | -2.20% | $44.72 | $45.93 | $43.50 | 506.00K |
| 2026-06-24 | $45.03 | +4.07% | $43.08 | $45.36 | $43.08 | 641.20K |
| 2026-06-23 | $43.27 | +2.80% | $42.83 | $43.63 | $42.38 | 630.20K |
| 2026-06-22 | $42.09 | -1.77% | $43.13 | $43.13 | $40.79 | 655.20K |
| 2026-06-18 | $42.85 | -2.10% | $43.42 | $43.42 | $42.47 | 1.17M |
| 2026-06-17 | $43.77 | -3.01% | $45.37 | $46.21 | $43.51 | 618.40K |
| 2026-06-16 | $45.13 | +2.45% | $44.45 | $45.50 | $43.51 | 488.50K |
| 2026-06-15 | $44.05 | +0.36% | $44.01 | $45.27 | $43.20 | 505.20K |
| 2026-06-12 | $43.89 | +1.32% | $43.04 | $44.22 | $42.32 | 460.60K |
| 2026-06-11 | $43.32 | -1.75% | $43.50 | $43.92 | $42.28 | 503.70K |
| 2026-06-10 | $44.09 | -0.68% | $43.48 | $45.42 | $42.98 | 583.90K |
| 2026-06-09 | $44.39 | -0.96% | $44.20 | $45.15 | $43.41 | 731.30K |
| 2026-06-08 | $44.82 | -1.95% | $45.10 | $45.70 | $44.72 | 746.10K |
| 2026-06-05 | $45.71 | +1.92% | $44.76 | $46.16 | $44.49 | 818.90K |
| 2026-06-04 | $44.85 | -1.25% | $46.78 | $47.01 | $44.85 | 512.60K |
| 2026-06-03 | $45.42 | -7.08% | $48.24 | $48.24 | $44.93 | 502.10K |
| 2026-06-02 | $48.88 | -7.02% | $50.84 | $51.49 | $48.01 | 745.00K |
| 2026-06-01 | $52.57 | +11.02% | $49.50 | $52.66 | $48.47 | 1.50M |
| 2026-05-29 | $47.35 | +4.90% | $45.53 | $47.54 | $44.99 | 1.08M |
| 2026-05-28 | $45.14 | +0.51% | $45.29 | $46.61 | $44.50 | 1.09M |
| 2026-05-27 | $44.91 | -1.12% | $44.77 | $46.57 | $44.76 | 614.50K |
| 2026-05-26 | $45.42 | -1.52% | $45.44 | $46.04 | $44.99 | 456.30K |