Q2 Holdings, Inc. (QTWO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

52.89

-0.89

(-1.65%)

At close: 04:00PM EDT

51.87

-1.02

(-1.93%)

After hours:

05:05PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	52.54	52.98	51.79	52.89	52.89	323,800
Apr 24, 2024	53.93	54.50	52.96	53.78	53.78	612,700
Apr 23, 2024	52.00	53.61	51.95	53.39	53.39	552,600
Apr 22, 2024	50.44	51.80	50.04	51.75	51.75	408,900
Apr 19, 2024	49.93	50.90	49.56	50.00	50.00	339,500
Apr 18, 2024	50.07	50.86	49.64	49.81	49.81	354,800
Apr 17, 2024	50.93	51.04	50.08	50.09	50.09	463,900
Apr 16, 2024	50.03	51.03	49.88	50.54	50.54	542,400
Apr 15, 2024	51.92	51.99	49.95	50.37	50.37	424,000
Apr 12, 2024	52.62	52.89	51.05	51.56	51.56	461,100
Apr 11, 2024	52.38	53.78	51.92	53.51	53.51	615,200
Apr 10, 2024	51.94	52.94	51.28	51.90	51.90	614,300
Apr 09, 2024	53.67	53.96	52.98	53.79	53.79	631,600
Apr 08, 2024	53.00	53.76	52.58	53.43	53.43	550,300
Apr 05, 2024	51.17	52.92	51.06	52.46	52.46	750,900
Apr 04, 2024	53.38	53.63	51.05	51.17	51.17	866,900
Apr 03, 2024	50.22	52.10	50.22	51.91	51.91	587,200
Apr 02, 2024	49.65	50.75	46.50	50.64	50.64	473,200
Apr 01, 2024	52.49	52.49	50.07	50.58	50.58	668,100
Mar 28, 2024	52.51	53.32	52.43	52.56	52.56	518,500
Mar 27, 2024	51.87	52.52	51.31	52.50	52.50	506,800
Mar 26, 2024	50.72	51.71	50.72	51.09	51.09	463,000
Mar 25, 2024	51.24	51.51	49.94	50.11	50.11	519,900
Mar 22, 2024	52.16	52.27	51.32	51.37	51.37	556,200
Mar 21, 2024	51.45	52.58	51.30	52.39	52.39	915,100
Mar 20, 2024	50.04	51.24	49.80	51.00	51.00	550,700
Mar 19, 2024	48.90	51.00	48.90	50.28	50.28	902,700
Mar 18, 2024	48.79	49.68	48.16	49.43	49.43	592,400
Mar 15, 2024	47.97	48.82	47.79	48.44	48.44	798,900
Mar 14, 2024	50.27	50.43	48.44	48.70	48.70	762,100
Mar 13, 2024	49.62	50.46	49.62	50.40	50.40	796,000
Mar 12, 2024	49.03	50.12	48.64	50.00	50.00	1,149,500
Mar 11, 2024	48.75	49.42	48.56	48.88	48.88	624,800
Mar 08, 2024	47.84	48.99	47.84	48.94	48.94	957,800
Mar 07, 2024	46.97	48.03	46.85	47.42	47.42	1,156,400
Mar 06, 2024	46.19	46.84	45.72	46.65	46.65	1,071,700
Mar 05, 2024	46.43	46.70	45.41	45.84	45.84	811,800
Mar 04, 2024	46.61	47.46	44.74	47.15	47.15	1,204,100
Mar 01, 2024	46.12	46.63	45.54	46.27	46.27	516,900
Feb 29, 2024	46.15	46.83	45.59	46.23	46.23	755,600
Feb 28, 2024	45.73	46.43	45.19	45.69	45.69	660,000
Feb 27, 2024	47.38	47.48	46.54	46.83	46.83	594,100
Feb 26, 2024	47.36	47.90	46.20	46.63	46.63	684,900
Feb 23, 2024	46.72	47.63	46.27	47.57	47.57	1,391,600
Feb 22, 2024	43.87	46.78	43.55	45.98	45.98	1,451,400
Feb 21, 2024	41.58	41.88	41.23	41.84	41.84	747,900
Feb 20, 2024	41.76	42.28	41.66	42.15	42.15	332,300
Feb 16, 2024	42.75	43.45	42.42	42.52	42.52	553,500
Feb 15, 2024	44.41	44.83	43.47	43.76	43.76	536,500
Feb 14, 2024	42.32	44.00	42.32	43.84	43.84	414,200
Feb 13, 2024	41.57	42.59	41.24	41.70	41.70	481,700
Feb 12, 2024	43.52	44.24	43.42	43.76	43.76	718,100
Feb 09, 2024	43.04	43.33	42.49	43.20	43.20	396,000
Feb 08, 2024	41.59	43.03	41.27	42.66	42.66	462,500
Feb 07, 2024	42.12	42.16	41.19	41.53	41.53	413,900
Feb 06, 2024	40.66	42.11	40.60	41.96	41.96	377,700
Feb 05, 2024	41.80	41.80	40.76	40.98	40.98	402,300
Feb 02, 2024	41.28	42.61	41.19	42.15	42.15	411,700
Feb 01, 2024	42.92	43.12	41.82	42.07	42.07	586,500
Jan 31, 2024	43.69	44.01	42.46	42.55	42.55	568,300
Jan 30, 2024	44.02	44.54	43.84	44.05	44.05	338,400
Jan 29, 2024	43.23	44.46	42.55	44.42	44.42	364,800
Jan 26, 2024	43.59	44.00	42.87	42.87	42.87	332,500
Jan 25, 2024	44.16	44.36	43.19	43.35	43.35	475,000
Jan 24, 2024	45.00	45.00	43.42	43.55	43.55	448,400
Jan 23, 2024	45.00	45.00	44.20	44.41	44.41	663,700
Jan 22, 2024	44.27	45.00	43.75	44.75	44.75	698,000
Jan 19, 2024	42.90	43.59	42.21	43.50	43.50	427,900
Jan 18, 2024	42.62	42.74	41.75	42.52	42.52	516,200
Jan 17, 2024	41.60	42.24	41.42	42.11	42.11	504,400
Jan 16, 2024	41.67	42.42	41.50	42.38	42.38	569,800
Jan 12, 2024	42.83	43.00	42.10	42.36	42.36	276,300
Jan 11, 2024	42.26	42.59	41.37	42.38	42.38	327,200
Jan 10, 2024	42.14	42.44	41.70	42.39	42.39	386,200
Jan 09, 2024	41.07	42.14	41.07	42.00	42.00	505,700
Jan 08, 2024	40.59	42.19	40.44	41.99	41.99	495,900
Jan 05, 2024	39.97	40.93	39.66	40.30	40.30	719,700
Jan 04, 2024	40.59	41.05	40.21	40.30	40.30	794,500
Jan 03, 2024	41.59	41.71	40.17	40.18	40.18	894,800
Jan 02, 2024	42.36	42.59	41.36	42.26	42.26	598,000
Dec 29, 2023	43.92	44.34	43.10	43.41	43.41	540,000
Dec 28, 2023	43.81	44.37	43.81	44.15	44.15	317,400
Dec 27, 2023	43.99	44.24	43.55	44.12	44.12	393,600
Dec 26, 2023	43.44	44.01	43.30	43.97	43.97	188,800
Dec 22, 2023	43.42	43.78	43.08	43.42	43.42	276,200
Dec 21, 2023	43.20	43.32	42.61	43.26	43.26	574,200
Dec 20, 2023	43.83	44.77	42.50	42.52	42.52	931,600
Dec 19, 2023	43.13	44.13	43.04	44.07	44.07	810,000
Dec 18, 2023	42.41	43.10	42.03	42.81	42.81	1,183,800
Dec 15, 2023	41.23	42.27	39.64	42.07	42.07	1,413,300
Dec 14, 2023	41.18	41.91	40.11	40.99	40.99	883,200
Dec 13, 2023	38.31	40.19	38.04	40.00	40.00	810,600
Dec 12, 2023	37.54	37.81	36.96	37.61	37.61	610,000
Dec 11, 2023	37.74	38.06	37.34	37.73	37.73	715,000
Dec 08, 2023	37.54	38.42	37.54	38.08	38.08	486,800
Dec 07, 2023	37.42	38.32	36.98	37.66	37.66	793,400
Dec 06, 2023	37.64	38.10	37.15	37.16	37.16	362,300
Dec 05, 2023	37.75	37.92	36.93	37.41	37.41	464,200
Dec 04, 2023	37.11	38.15	37.05	37.94	37.94	822,000
Dec 01, 2023	35.42	37.58	35.20	37.52	37.52	706,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7331+0.0008(+0.10%)

CRUDE OIL84.04+0.47(+0.56%)

Bitcoin CAD87,904.30+190.86(+0.22%)

Q2 Holdings, Inc. (QTWO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7331
+0.0008(+0.10%)

CRUDE OIL
84.04
+0.47(+0.56%)

Bitcoin CAD
87,904.30
+190.86(+0.22%)