5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
-4.06%
3 MONTH PERFORMANCE
+7.51%
6 MONTH PERFORMANCE
-4.13%
YEAR-TO-DATE PERFORMANCE
-0.86%
1 YEAR PERFORMANCE
-9.16%
Qualys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $131.27 | $131.39 (0.09%) | $132.36 | $128.44 | 182.91 K | |
| 01/28/2026 | $133.00 | $132.69 (-0.23%) | $134.32 | $131.96 | 300.15 K | $4.81 B |
| 01/27/2026 | $132.82 | $133.00 (0.14%) | $133.85 | $130.75 | 312.53 K | $4.82 B |
| 01/26/2026 | $129.43 | $132.18 (2.12%) | $133.00 | $128.55 | 560.73 K | $4.79 B |
| 01/23/2026 | $130.97 | $128.79 (-1.66%) | $131.37 | $128.16 | 374.82 K | $4.66 B |
| 01/22/2026 | $133.29 | $130.97 (-1.74%) | $134.30 | $129.90 | 433.90 K | $4.74 B |
| 01/21/2026 | $132.25 | $132.50 (0.19%) | $133.47 | $131.02 | 295.44 K | $4.80 B |
| 01/20/2026 | $133.33 | $132.02 (-0.98%) | $134.50 | $131.00 | 476.41 K | $4.78 B |
| 01/16/2026 | $133.64 | $134.57 (0.7%) | $136.00 | $132.80 | 436.04 K | $4.87 B |
| 01/15/2026 | $133.96 | $133.79 (-0.13%) | $134.33 | $130.08 | 431.41 K | $4.85 B |
| 01/14/2026 | $132.50 | $134.03 (1.15%) | $134.96 | $131.44 | 431.04 K | $4.85 B |
| 01/13/2026 | $134.77 | $133.14 (-1.21%) | $135.77 | $132.27 | 253.40 K | $4.82 B |
| 01/12/2026 | $132.73 | $135.21 (1.87%) | $136.00 | $132.06 | 428.30 K | $4.90 B |
| 01/09/2026 | $133.21 | $133.15 (-0.05%) | $134.58 | $131.00 | 271.85 K | $4.82 B |
| 01/08/2026 | $131.36 | $133.36 (1.52%) | $134.56 | $129.98 | 362.90 K | $4.83 B |
| 01/07/2026 | $130.65 | $131.86 (0.93%) | $132.20 | $127.79 | 357.50 K | $4.78 B |
| 01/06/2026 | $129.75 | $130.04 (0.22%) | $131.00 | $129.06 | 369.91 K | $4.71 B |
| 01/05/2026 | $130.91 | $131.02 (0.08%) | $132.78 | $129.86 | 381.73 K | $4.75 B |
| 01/02/2026 | $132.60 | $131.01 (-1.2%) | $133.38 | $129.05 | 346.30 K | $4.75 B |
| 12/31/2025 | $133.96 | $132.90 (-0.79%) | $134.09 | $132.29 | 290.60 K | $4.81 B |
| 12/30/2025 | $136.61 | $134.57 (-1.49%) | $136.61 | $131.00 | 475.44 K | $4.87 B |
| 12/29/2025 | $137.78 | $137.34 (-0.32%) | $139.20 | $137.08 | 200.10 K | $4.97 B |
| 12/26/2025 | $139.69 | $138.29 (-1%) | $140.74 | $137.48 | 208.73 K | $4.98 B |
| 12/24/2025 | $138.99 | $139.54 (0.4%) | $140.20 | $137.64 | 140.80 K | $5.03 B |
| 12/23/2025 | $139.94 | $139.08 (-0.61%) | $141.33 | $138.16 | 388.61 K | $5.01 B |
| 12/22/2025 | $142.47 | $140.96 (-1.06%) | $143.88 | $140.82 | 235.94 K | $5.08 B |
| 12/19/2025 | $142.10 | $142.76 (0.46%) | $143.60 | $140.80 | 1.29 M | $5.14 B |
| 12/18/2025 | $144.97 | $142.95 (-1.39%) | $144.97 | $142.00 | 356.60 K | $5.15 B |
| 12/17/2025 | $143.17 | $141.95 (-0.85%) | $144.29 | $137.87 | 786.20 K | $5.12 B |
| 12/16/2025 | $144.10 | $143.57 (-0.37%) | $145.06 | $139.47 | 713.22 K | $5.17 B |
| 12/15/2025 | $152.53 | $144.90 (-5%) | $152.53 | $144.75 | 533.70 K | $5.22 B |
| 12/12/2025 | $153.09 | $152.53 (-0.37%) | $153.62 | $151.01 | 382.22 K | $5.50 B |
| 12/11/2025 | $151.54 | $152.31 (0.51%) | $153.60 | $150.43 | 239.93 K | $5.49 B |
| 12/10/2025 | $150.24 | $151.75 (1.01%) | $153.10 | $149.76 | 346.43 K | $5.47 B |
| 12/09/2025 | $148.95 | $150.03 (0.73%) | $150.90 | $147.48 | 316.80 K | $5.41 B |
| 12/08/2025 | $146.94 | $149.76 (1.92%) | $150.43 | $145.72 | 303.44 K | $5.40 B |
| 12/05/2025 | $148.80 | $146.08 (-1.83%) | $150.29 | $144.56 | 436.25 K | $5.26 B |
| 12/04/2025 | $150.00 | $149.63 (-0.25%) | $151.56 | $149.00 | 346.94 K | $5.39 B |
| 12/03/2025 | $145.00 | $149.13 (2.85%) | $149.92 | $144.24 | 361.10 K | $5.37 B |
| 12/02/2025 | $144.63 | $145.81 (0.82%) | $148.49 | $144.29 | 453.11 K | $5.25 B |
| 12/01/2025 | $141.40 | $143.16 (1.24%) | $144.67 | $140.60 | 344.42 K | $5.16 B |
| 11/28/2025 | $141.42 | $140.85 (-0.4%) | $143.00 | $140.67 | 162.75 K | $5.08 B |
| 11/26/2025 | $141.09 | $141.63 (0.38%) | $143.00 | $139.89 | 258.70 K | $5.10 B |
| 11/25/2025 | $141.70 | $141.79 (0.06%) | $143.30 | $139.72 | 288.60 K | $5.11 B |
| 11/24/2025 | $143.39 | $140.52 (-2%) | $143.39 | $139.24 | 346.84 K | $5.06 B |
| 11/21/2025 | $138.05 | $143.07 (3.64%) | $144.47 | $136.27 | 666.50 K | $5.16 B |
| 11/20/2025 | $139.85 | $137.90 (-1.39%) | $140.71 | $137.29 | 283.12 K | $4.97 B |
| 11/19/2025 | $137.85 | $138.21 (0.26%) | $139.06 | $136.17 | 261.44 K | $4.98 B |
| 11/18/2025 | $138.92 | $138.55 (-0.27%) | $140.38 | $137.51 | 318.10 K | $4.99 B |
| 11/17/2025 | $143.67 | $139.46 (-2.93%) | $144.59 | $139.35 | 341.94 K | $5.03 B |
| 11/14/2025 | $141.78 | $143.57 (1.26%) | $143.84 | $140.58 | 426.36 K | $5.17 B |
| 11/13/2025 | $150.00 | $143.32 (-4.45%) | $150.00 | $143.07 | 544.31 K | $5.16 B |
| 11/12/2025 | $153.86 | $150.05 (-2.48%) | $155.47 | $148.78 | 371.84 K | $5.41 B |
| 11/11/2025 | $151.15 | $153.80 (1.75%) | $154.06 | $150.54 | 321.12 K | $5.54 B |
| 11/10/2025 | $150.27 | $151.99 (1.14%) | $152.56 | $149.10 | 535.40 K | $5.48 B |
| 11/07/2025 | $145.99 | $149.73 (2.56%) | $151.66 | $145.54 | 695.57 K | $5.40 B |
| 11/06/2025 | $142.42 | $147.02 (3.23%) | $147.58 | $138.80 | 1.38 M | $5.30 B |
| 11/05/2025 | $141.46 | $146.13 (3.3%) | $147.19 | $135.66 | 1.43 M | $5.27 B |
| 11/04/2025 | $124.14 | $121.21 (-2.36%) | $125.40 | $121.01 | 507.70 K | $4.37 B |
| 11/03/2025 | $123.45 | $125.12 (1.35%) | $125.39 | $122.14 | 387.70 K | $4.51 B |
| 10/31/2025 | $122.63 | $123.26 (0.51%) | $124.19 | $121.92 | 302.63 K | $4.47 B |
| 10/30/2025 | $122.76 | $123.79 (0.84%) | $125.36 | $122.26 | 413.41 K | $4.49 B |
| 10/29/2025 | $126.99 | $122.56 (-3.49%) | $126.99 | $122.10 | 319.38 K | $4.44 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.
