5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
+19.41%
3 MONTH PERFORMANCE
+57.74%
6 MONTH PERFORMANCE
+157.14%
YEAR-TO-DATE PERFORMANCE
+68.19%
1 YEAR PERFORMANCE
+80.57%
Qualys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $230.32 | $225.10 (-2.27%) | $235.00 | $220.00 | 234.81 K | |
| 10/29/2026 | $213.04 | $230.29 (8.1%) | $230.37 | $210.55 | 748.31 K | $8.13 B |
| 10/28/2026 | $224.75 | $223.52 (-0.55%) | $231.09 | $222.46 | 702.29 K | $7.89 B |
| 10/27/2026 | $224.29 | $227.90 (1.61%) | $230.82 | $222.42 | 721.66 K | $8.04 B |
| 10/26/2026 | $218.19 | $225.15 (3.19%) | $226.51 | $216.52 | 1.09 M | $7.95 B |
| 10/23/2026 | $208.01 | $216.70 (4.18%) | $219.03 | $206.49 | 1.23 M | $7.65 B |
| 10/22/2026 | $197.06 | $208.20 (5.65%) | $210.10 | $197.06 | 1.22 M | $7.35 B |
| 10/21/2026 | $190.79 | $196.70 (3.1%) | $200.67 | $189.86 | 808.51 K | $6.94 B |
| 10/20/2026 | $189.32 | $190.47 (0.61%) | $191.39 | $183.45 | 475.43 K | $6.72 B |
| 10/19/2026 | $184.18 | $190.08 (3.2%) | $190.90 | $184.08 | 618.40 K | $6.71 B |
| 10/16/2026 | $193.56 | $181.05 (-6.46%) | $197.23 | $177.57 | 1.02 M | $6.39 B |
| 10/15/2026 | $185.88 | $192.65 (3.64%) | $193.27 | $184.80 | 525.00 K | $6.80 B |
| 10/14/2026 | $192.96 | $189.63 (-1.73%) | $196.13 | $187.38 | 616.58 K | $6.69 B |
| 10/13/2026 | $195.49 | $198.11 (1.34%) | $201.99 | $195.49 | 687.15 K | $6.99 B |
| 10/12/2026 | $204.33 | $196.77 (-3.7%) | $206.25 | $193.34 | 564.61 K | $6.95 B |
| 10/09/2026 | $195.92 | $202.42 (3.32%) | $202.97 | $195.63 | 658.85 K | $7.14 B |
| 10/08/2026 | $194.94 | $193.86 (-0.55%) | $201.79 | $187.21 | 865.80 K | $6.84 B |
| 10/07/2026 | $198.33 | $194.75 (-1.81%) | $199.79 | $190.21 | 742.65 K | $6.87 B |
| 10/06/2026 | $200.01 | $199.93 (-0.04%) | $204.41 | $195.78 | 741.20 K | $7.06 B |
| 10/05/2026 | $192.53 | $198.68 (3.19%) | $198.90 | $192.45 | 774.13 K | $7.01 B |
| 10/02/2026 | $188.87 | $193.00 (2.19%) | $195.40 | $188.87 | 477.41 K | $6.81 B |
| 10/01/2026 | $188.93 | $187.43 (-0.79%) | $190.92 | $184.38 | 654.06 K | $6.62 B |
| 09/30/2026 | $179.14 | $187.20 (4.5%) | $190.27 | $178.23 | 673.54 K | $6.61 B |
| 09/29/2026 | $171.22 | $178.35 (4.16%) | $178.68 | $170.91 | 500.10 K | $6.30 B |
| 09/28/2026 | $168.79 | $173.83 (2.99%) | $175.63 | $168.06 | 604.89 K | $6.14 B |
| 09/25/2026 | $182.10 | $172.43 (-5.31%) | $182.10 | $172.01 | 600.91 K | $6.09 B |
| 09/24/2026 | $185.42 | $182.94 (-1.34%) | $190.00 | $182.69 | 392.90 K | $6.46 B |
| 09/23/2026 | $184.19 | $184.79 (0.33%) | $186.64 | $180.23 | 523.73 K | $6.52 B |
| 09/22/2026 | $183.86 | $183.32 (-0.29%) | $186.55 | $177.65 | 727.23 K | $6.47 B |
| 09/21/2026 | $175.63 | $181.03 (3.07%) | $181.77 | $173.90 | 409.70 K | $6.39 B |
| 09/18/2026 | $178.44 | $174.96 (-1.95%) | $179.71 | $172.23 | 1.54 M | $6.18 B |
| 09/17/2026 | $180.82 | $178.08 (-1.52%) | $184.39 | $176.99 | 724.32 K | $6.29 B |
| 09/16/2026 | $179.60 | $183.06 (1.93%) | $184.46 | $177.74 | 812.68 K | $6.46 B |
| 09/15/2026 | $170.11 | $185.37 (8.97%) | $187.00 | $170.11 | 1.20 M | $6.54 B |
| 09/14/2026 | $153.34 | $172.91 (12.76%) | $175.52 | $153.34 | 1.09 M | $6.10 B |
| 09/11/2026 | $160.23 | $150.28 (-6.21%) | $160.29 | $149.13 | 1.17 M | $5.30 B |
| 09/10/2026 | $167.58 | $161.57 (-3.59%) | $173.56 | $160.61 | 856.14 K | $5.70 B |
| 09/09/2026 | $169.19 | $170.17 (0.58%) | $171.68 | $167.50 | 615.42 K | $6.01 B |
| 09/08/2026 | $169.73 | $170.32 (0.35%) | $173.04 | $165.51 | 551.00 K | $6.01 B |
| 09/04/2026 | $172.51 | $171.65 (-0.5%) | $175.00 | $170.42 | 447.02 K | $6.06 B |
| 09/03/2026 | $173.26 | $174.35 (0.63%) | $174.89 | $168.71 | 523.44 K | $6.15 B |
| 09/02/2026 | $175.27 | $170.83 (-2.53%) | $181.16 | $166.37 | 967.31 K | $6.03 B |
| 09/01/2026 | $183.25 | $177.01 (-3.41%) | $187.53 | $176.28 | 841.34 K | $6.25 B |
| 08/31/2026 | $187.00 | $186.14 (-0.46%) | $190.52 | $184.31 | 661.30 K | $6.57 B |
| 08/28/2026 | $186.42 | $187.05 (0.34%) | $188.23 | $183.52 | 480.21 K | $6.60 B |
| 08/27/2026 | $182.02 | $188.59 (3.61%) | $190.99 | $180.00 | 935.92 K | $6.66 B |
| 08/26/2026 | $174.21 | $176.67 (1.41%) | $178.64 | $172.75 | 332.24 K | $6.24 B |
| 08/25/2026 | $178.34 | $175.94 (-1.35%) | $180.00 | $173.54 | 461.00 K | $6.21 B |
| 08/24/2026 | $182.18 | $178.46 (-2.04%) | $182.95 | $175.61 | 440.93 K | $6.30 B |
| 08/21/2026 | $181.75 | $181.98 (0.13%) | $183.59 | $176.61 | 511.33 K | $6.42 B |
| 08/20/2026 | $185.00 | $182.21 (-1.51%) | $187.28 | $181.54 | 403.31 K | $6.43 B |
| 08/19/2026 | $188.03 | $186.68 (-0.72%) | $188.73 | $181.47 | 447.70 K | $6.59 B |
| 08/18/2026 | $185.62 | $187.98 (1.27%) | $188.81 | $182.79 | 544.40 K | $6.64 B |
| 08/17/2026 | $184.12 | $183.31 (-0.44%) | $185.23 | $178.26 | 772.20 K | $6.47 B |
| 08/14/2026 | $196.30 | $186.05 (-5.22%) | $196.72 | $185.79 | 565.52 K | $6.57 B |
| 08/13/2026 | $188.59 | $195.88 (3.87%) | $196.59 | $186.71 | 643.33 K | $6.91 B |
| 08/12/2026 | $185.13 | $187.15 (1.09%) | $188.84 | $183.28 | 513.36 K | $6.61 B |
| 08/11/2026 | $185.80 | $188.31 (1.35%) | $189.60 | $180.40 | 722.62 K | $6.65 B |
| 08/10/2026 | $182.15 | $185.80 (2%) | $192.73 | $182.09 | 923.34 K | $6.56 B |
| 08/07/2026 | $183.45 | $183.48 (0.02%) | $184.39 | $178.30 | 743.00 K | $6.48 B |
| 08/06/2026 | $180.00 | $181.78 (0.99%) | $184.40 | $174.96 | 1.26 M | $6.42 B |
| 08/05/2026 | $198.42 | $183.25 (-7.65%) | $201.54 | $181.09 | 1.62 M | $6.47 B |
| 08/04/2026 | $152.26 | $161.06 (5.78%) | $162.74 | $150.62 | 1.05 M | $5.68 B |
| 08/03/2026 | $147.95 | $154.89 (4.69%) | $155.74 | $146.36 | 959.87 K | $5.47 B |
| 07/31/2026 | $141.71 | $144.75 (2.15%) | $145.33 | $137.81 | 658.75 K | $5.11 B |
| 07/30/2026 | $131.99 | $141.71 (7.36%) | $143.41 | $131.00 | 1.05 M | $5.05 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.
