5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
+9.08%
3 MONTH PERFORMANCE
+7.15%
6 MONTH PERFORMANCE
-9.80%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-1.47%
Qualys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $136.97 | $138.55 (1.15%) | $139.01 | $135.60 | 348.54 K | $5.05 B |
| 05/29/2025 | $136.78 | $137.25 (0.34%) | $137.58 | $134.75 | 320.91 K | $5.00 B |
| 05/28/2025 | $137.47 | $136.18 (-0.94%) | $138.21 | $135.86 | 251.64 K | $4.97 B |
| 05/27/2025 | $136.20 | $137.54 (0.98%) | $137.54 | $135.56 | 318.32 K | $5.02 B |
| 05/23/2025 | $134.43 | $134.51 (0.06%) | $135.69 | $133.66 | 273.71 K | $4.91 B |
| 05/22/2025 | $135.63 | $136.43 (0.59%) | $138.24 | $135.08 | 396.91 K | $4.98 B |
| 05/21/2025 | $136.69 | $135.83 (-0.63%) | $138.17 | $135.32 | 301.80 K | $4.95 B |
| 05/20/2025 | $136.37 | $138.08 (1.25%) | $138.76 | $135.68 | 230.91 K | $5.04 B |
| 05/19/2025 | $135.24 | $136.90 (1.23%) | $137.39 | $134.00 | 237.10 K | $4.99 B |
| 05/16/2025 | $136.17 | $136.88 (0.52%) | $137.62 | $135.01 | 312.10 K | $4.99 B |
| 05/15/2025 | $135.50 | $135.90 (0.3%) | $136.83 | $134.99 | 274.14 K | $4.96 B |
| 05/14/2025 | $136.77 | $135.63 (-0.83%) | $137.40 | $135.52 | 238.72 K | $4.95 B |
| 05/13/2025 | $136.50 | $136.75 (0.18%) | $137.80 | $136.15 | 323.03 K | $4.99 B |
| 05/12/2025 | $135.37 | $136.49 (0.83%) | $137.32 | $133.14 | 408.44 K | $4.98 B |
| 05/09/2025 | $133.48 | $132.31 (-0.88%) | $134.29 | $131.91 | 341.45 K | $4.82 B |
| 05/08/2025 | $129.31 | $133.48 (3.22%) | $134.51 | $128.98 | 525.72 K | $4.87 B |
| 05/07/2025 | $131.50 | $127.63 (-2.94%) | $131.50 | $122.10 | 657.71 K | $4.67 B |
| 05/06/2025 | $126.35 | $126.82 (0.37%) | $128.55 | $126.16 | 466.20 K | $4.64 B |
| 05/05/2025 | $127.16 | $128.16 (0.79%) | $129.95 | $126.62 | 387.00 K | $4.69 B |
| 05/02/2025 | $126.01 | $128.00 (1.58%) | $129.45 | $126.01 | 283.30 K | $4.68 B |
| 05/01/2025 | $126.93 | $127.02 (0.07%) | $128.41 | $125.70 | 284.40 K | $4.64 B |
| 04/30/2025 | $125.28 | $125.71 (0.34%) | $125.94 | $121.15 | 378.01 K | $4.60 B |
| 04/29/2025 | $125.80 | $128.43 (2.09%) | $128.86 | $125.50 | 209.93 K | $4.70 B |
| 04/28/2025 | $125.63 | $126.25 (0.49%) | $127.06 | $122.51 | 220.50 K | $4.62 B |
| 04/25/2025 | $124.39 | $126.75 (1.9%) | $126.77 | $124.36 | 219.64 K | $4.63 B |
| 04/24/2025 | $122.69 | $124.89 (1.79%) | $125.57 | $122.31 | 288.00 K | $4.57 B |
| 04/23/2025 | $122.23 | $121.74 (-0.4%) | $125.56 | $120.79 | 338.40 K | $4.45 B |
| 04/22/2025 | $118.95 | $119.50 (0.46%) | $120.18 | $117.25 | 275.01 K | $4.37 B |
| 04/21/2025 | $119.59 | $117.23 (-1.97%) | $120.39 | $116.53 | 286.60 K | $4.29 B |
| 04/17/2025 | $121.42 | $120.62 (-0.66%) | $121.79 | $119.69 | 408.10 K | $4.41 B |
| 04/16/2025 | $122.71 | $121.35 (-1.11%) | $123.63 | $119.68 | 264.95 K | $4.44 B |
| 04/15/2025 | $123.71 | $123.97 (0.21%) | $124.98 | $122.78 | 340.20 K | $4.53 B |
| 04/14/2025 | $126.79 | $123.24 (-2.8%) | $126.79 | $122.08 | 424.12 K | $4.51 B |
| 04/11/2025 | $123.58 | $124.10 (0.42%) | $126.40 | $119.10 | 444.62 K | $4.54 B |
| 04/10/2025 | $123.58 | $122.78 (-0.65%) | $124.69 | $119.35 | 399.00 K | $4.49 B |
| 04/09/2025 | $114.52 | $125.73 (9.79%) | $127.98 | $113.53 | 588.10 K | $4.60 B |
| 04/08/2025 | $120.00 | $115.21 (-3.99%) | $120.00 | $113.52 | 439.33 K | $4.21 B |
| 04/07/2025 | $113.91 | $116.99 (2.7%) | $121.93 | $112.61 | 432.26 K | $4.28 B |
| 04/04/2025 | $118.52 | $118.59 (0.06%) | $122.22 | $116.67 | 542.27 K | $4.34 B |
| 04/03/2025 | $123.26 | $123.27 (0.01%) | $125.72 | $122.09 | 292.34 K | $4.51 B |
| 04/02/2025 | $126.71 | $129.06 (1.85%) | $129.34 | $126.70 | 273.45 K | $4.72 B |
| 04/01/2025 | $125.97 | $128.67 (2.14%) | $128.73 | $124.64 | 291.70 K | $4.71 B |
| 03/31/2025 | $125.60 | $125.93 (0.26%) | $127.05 | $122.75 | 291.23 K | $4.61 B |
| 03/28/2025 | $129.15 | $127.18 (-1.53%) | $129.29 | $126.37 | 171.20 K | $4.65 B |
| 03/27/2025 | $129.43 | $130.13 (0.54%) | $132.01 | $127.58 | 194.23 K | $4.76 B |
| 03/26/2025 | $129.79 | $129.06 (-0.56%) | $130.98 | $128.50 | 193.20 K | $4.72 B |
| 03/25/2025 | $130.68 | $129.73 (-0.73%) | $132.82 | $129.54 | 231.50 K | $4.74 B |
| 03/24/2025 | $129.87 | $130.22 (0.27%) | $132.12 | $129.87 | 287.40 K | $4.76 B |
| 03/21/2025 | $126.78 | $127.92 (0.9%) | $129.30 | $125.46 | 832.96 K | $4.68 B |
| 03/20/2025 | $130.46 | $128.86 (-1.23%) | $130.67 | $128.05 | 335.70 K | $4.71 B |
| 03/19/2025 | $130.80 | $132.17 (1.05%) | $132.83 | $130.14 | 235.90 K | $4.83 B |
| 03/18/2025 | $128.12 | $130.61 (1.94%) | $130.95 | $128.06 | 295.82 K | $4.78 B |
| 03/17/2025 | $125.75 | $130.49 (3.77%) | $130.96 | $125.75 | 313.34 K | $4.77 B |
| 03/14/2025 | $122.89 | $126.39 (2.85%) | $126.63 | $122.30 | 256.50 K | $4.62 B |
| 03/13/2025 | $123.09 | $121.57 (-1.23%) | $123.60 | $121.53 | 238.10 K | $4.45 B |
| 03/12/2025 | $124.68 | $123.09 (-1.28%) | $125.26 | $122.53 | 269.31 K | $4.50 B |
| 03/11/2025 | $124.80 | $123.95 (-0.68%) | $126.23 | $123.57 | 381.40 K | $4.53 B |
| 03/10/2025 | $126.75 | $125.28 (-1.16%) | $127.61 | $124.60 | 279.54 K | $4.58 B |
| 03/07/2025 | $129.50 | $127.34 (-1.67%) | $130.33 | $125.49 | 383.80 K | $4.66 B |
| 03/06/2025 | $130.05 | $129.70 (-0.27%) | $131.84 | $128.67 | 205.00 K | $4.74 B |
| 03/05/2025 | $130.49 | $131.62 (0.87%) | $131.93 | $129.01 | 257.50 K | $4.81 B |
| 03/04/2025 | $128.02 | $130.24 (1.73%) | $131.63 | $127.95 | 295.42 K | $4.76 B |
| 03/03/2025 | $132.00 | $129.31 (-2.04%) | $132.24 | $128.88 | 250.10 K | $4.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
