-
5 DAY PERFORMANCE
+32.33% -
1 MONTH PERFORMANCE
+31.56% -
3 MONTH PERFORMANCE
+27.05% -
6 MONTH PERFORMANCE
-4.06% -
YEAR-TO-DATE PERFORMANCE
-18.87% -
1 YEAR PERFORMANCE
-7.52%
Qualys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $153.75 | $159.23 (3.56%) | $170.00 | $141.70 | 3.00 M | $5.85 B |
| 11/05/2024 | $124.70 | $128.23 (2.83%) | $128.60 | $124.61 | 1.51 M | $4.71 B |
| 11/04/2024 | $119.59 | $124.60 (4.19%) | $124.69 | $119.59 | 664,841 | $4.58 B |
| 11/01/2024 | $119.43 | $120.34 (0.76%) | $121.55 | $119.17 | 354,822 | $4.44 B |
| 10/31/2024 | $121.27 | $119.24 (-1.67%) | $121.75 | $119.17 | 314,100 | $4.40 B |
| 10/30/2024 | $123.81 | $120.73 (-2.49%) | $125.35 | $120.50 | 331,615 | $4.46 B |
| 10/29/2024 | $121.63 | $124.39 (2.27%) | $125.44 | $121.41 | 361,140 | $4.59 B |
| 10/28/2024 | $121.53 | $121.91 (0.31%) | $123.10 | $121.12 | 344,529 | $4.50 B |
| 10/25/2024 | $121.24 | $121.12 (-0.1%) | $121.92 | $119.66 | 357,311 | $4.47 B |
| 10/24/2024 | $122.48 | $119.92 (-2.09%) | $122.65 | $119.71 | 504,323 | $4.43 B |
| 10/23/2024 | $122.17 | $121.50 (-0.55%) | $123.04 | $120.30 | 282,795 | $4.49 B |
| 10/22/2024 | $123.93 | $123.45 (-0.39%) | $123.96 | $122.43 | 254,051 | $4.56 B |
| 10/21/2024 | $122.78 | $124.16 (1.12%) | $125.19 | $122.15 | 401,116 | $4.58 B |
| 10/18/2024 | $125.63 | $123.21 (-1.93%) | $125.69 | $123.01 | 566,200 | $4.55 B |
| 10/17/2024 | $126.23 | $124.43 (-1.43%) | $126.58 | $123.68 | 247,600 | $4.59 B |
| 10/16/2024 | $125.38 | $126.14 (0.61%) | $126.87 | $125.38 | 306,415 | $4.66 B |
| 10/15/2024 | $125.00 | $126.03 (0.82%) | $127.75 | $124.47 | 370,400 | $4.65 B |
| 10/14/2024 | $126.52 | $125.44 (-0.85%) | $128.18 | $123.96 | 420,409 | $4.63 B |
| 10/11/2024 | $126.54 | $125.59 (-0.75%) | $126.93 | $124.91 | 400,328 | $4.64 B |
| 10/10/2024 | $124.09 | $126.71 (2.11%) | $126.81 | $122.36 | 479,400 | $4.68 B |
| 10/09/2024 | $122.77 | $124.47 (1.38%) | $124.66 | $121.90 | 285,300 | $4.59 B |
| 10/08/2024 | $121.28 | $122.66 (1.14%) | $123.22 | $120.66 | 443,100 | $4.53 B |
| 10/07/2024 | $126.25 | $121.04 (-4.13%) | $126.90 | $119.99 | 463,734 | $4.47 B |
| 10/04/2024 | $127.58 | $127.13 (-0.35%) | $127.58 | $125.94 | 253,004 | $4.69 B |
| 10/03/2024 | $125.25 | $125.85 (0.48%) | $127.40 | $125.00 | 220,300 | $4.65 B |
| 10/02/2024 | $126.94 | $126.10 (-0.66%) | $128.52 | $125.92 | 241,512 | $4.65 B |
| 10/01/2024 | $128.04 | $126.94 (-0.86%) | $129.17 | $126.35 | 327,068 | $4.69 B |
| 09/30/2024 | $130.07 | $128.46 (-1.24%) | $130.96 | $127.12 | 316,700 | $4.74 B |
| 09/27/2024 | $128.07 | $130.00 (1.51%) | $132.00 | $127.85 | 466,500 | $4.80 B |
| 09/26/2024 | $125.22 | $126.87 (1.32%) | $127.03 | $124.15 | 286,527 | $4.68 B |
| 09/25/2024 | $124.97 | $122.97 (-1.6%) | $124.97 | $122.34 | 315,100 | $4.54 B |
| 09/24/2024 | $127.02 | $124.62 (-1.89%) | $127.30 | $124.43 | 385,115 | $4.60 B |
| 09/23/2024 | $124.91 | $127.01 (1.68%) | $127.37 | $124.00 | 224,200 | $4.69 B |
| 09/20/2024 | $123.81 | $124.41 (0.48%) | $124.54 | $121.79 | 746,544 | $4.59 B |
| 09/19/2024 | $126.09 | $123.32 (-2.2%) | $126.09 | $122.88 | 283,510 | $4.55 B |
| 09/18/2024 | $123.78 | $123.17 (-0.49%) | $125.22 | $122.55 | 240,320 | $4.55 B |
| 09/17/2024 | $127.00 | $124.32 (-2.11%) | $127.01 | $123.79 | 326,500 | $4.59 B |
| 09/16/2024 | $126.22 | $126.46 (0.19%) | $127.17 | $125.16 | 291,100 | $4.67 B |
| 09/13/2024 | $124.99 | $126.22 (0.98%) | $126.41 | $124.12 | 319,714 | $4.66 B |
| 09/12/2024 | $124.87 | $124.21 (-0.53%) | $124.97 | $122.69 | 169,308 | $4.59 B |
| 09/11/2024 | $120.90 | $123.99 (2.56%) | $124.34 | $120.11 | 293,423 | $4.58 B |
| 09/10/2024 | $121.60 | $121.32 (-0.23%) | $122.00 | $120.31 | 196,962 | $4.48 B |
| 09/09/2024 | $122.35 | $120.90 (-1.19%) | $122.71 | $120.69 | 288,041 | $4.46 B |
| 09/06/2024 | $124.21 | $122.23 (-1.59%) | $124.21 | $121.84 | 269,236 | $4.51 B |
| 09/05/2024 | $123.44 | $123.72 (0.23%) | $124.53 | $122.52 | 384,000 | $4.57 B |
| 09/04/2024 | $120.83 | $123.86 (2.51%) | $124.08 | $119.32 | 354,906 | $4.57 B |
| 09/03/2024 | $124.91 | $121.97 (-2.35%) | $126.41 | $121.77 | 403,600 | $4.50 B |
| 08/30/2024 | $126.27 | $125.17 (-0.87%) | $126.96 | $124.11 | 588,600 | $4.62 B |
| 08/29/2024 | $125.79 | $125.71 (-0.06%) | $127.48 | $125.61 | 309,500 | $4.64 B |
| 08/28/2024 | $125.57 | $124.45 (-0.89%) | $125.57 | $123.64 | 247,114 | $4.59 B |
| 08/27/2024 | $124.00 | $125.77 (1.43%) | $126.66 | $124.00 | 319,700 | $4.64 B |
| 08/26/2024 | $125.59 | $125.14 (-0.36%) | $127.00 | $124.84 | 196,290 | $4.62 B |
| 08/23/2024 | $123.95 | $125.06 (0.9%) | $125.27 | $122.80 | 342,800 | $4.62 B |
| 08/22/2024 | $124.15 | $122.69 (-1.18%) | $126.25 | $122.45 | 326,300 | $4.53 B |
| 08/21/2024 | $123.06 | $123.67 (0.5%) | $124.75 | $122.96 | 348,933 | $4.57 B |
| 08/20/2024 | $123.63 | $122.46 (-0.95%) | $124.39 | $122.40 | 210,700 | $4.52 B |
| 08/19/2024 | $122.39 | $123.63 (1.01%) | $124.22 | $122.39 | 264,752 | $4.56 B |
| 08/16/2024 | $124.28 | $122.28 (-1.61%) | $124.53 | $121.86 | 520,747 | $4.51 B |
| 08/15/2024 | $125.19 | $124.94 (-0.2%) | $126.99 | $124.28 | 294,704 | $4.61 B |
| 08/14/2024 | $125.59 | $123.11 (-1.97%) | $126.03 | $123.06 | 262,900 | $4.54 B |
| 08/13/2024 | $123.59 | $125.00 (1.14%) | $126.82 | $123.42 | 290,070 | $4.61 B |
| 08/12/2024 | $126.00 | $122.16 (-3.05%) | $126.00 | $121.75 | 347,534 | $4.51 B |
| 08/09/2024 | $127.86 | $125.93 (-1.51%) | $127.92 | $125.18 | 431,600 | $4.65 B |
| 08/08/2024 | $126.37 | $127.13 (0.6%) | $128.56 | $123.27 | 548,916 | $4.69 B |
| 08/07/2024 | $129.41 | $125.34 (-3.15%) | $132.42 | $121.65 | 1.48 M | $4.63 B |