5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
-11.14%
3 MONTH PERFORMANCE
+22.38%
6 MONTH PERFORMANCE
+58.51%
YEAR-TO-DATE PERFORMANCE
-2.14%
1 YEAR PERFORMANCE
+134.58%
Q2 Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $101.41 | $98.54 (-2.83%) | $101.50 | $96.59 | 616,182 | $5.94 B |
| 01/06/2025 | $103.09 | $101.11 (-1.92%) | $103.71 | $100.62 | 601,900 | $6.10 B |
| 01/03/2025 | $100.15 | $102.68 (2.53%) | $103.08 | $100.15 | 445,514 | $6.19 B |
| 01/02/2025 | $100.88 | $99.54 (-1.33%) | $101.77 | $98.62 | 434,238 | $6.00 B |
| 12/31/2024 | $100.78 | $100.65 (-0.13%) | $101.46 | $99.54 | 484,009 | $6.07 B |
| 12/30/2024 | $101.74 | $100.73 (-0.99%) | $102.25 | $100.07 | 435,145 | $6.08 B |
| 12/27/2024 | $104.49 | $103.36 (-1.08%) | $105.29 | $101.70 | 424,168 | $6.23 B |
| 12/26/2024 | $104.00 | $105.68 (1.62%) | $105.79 | $103.35 | 477,410 | $6.37 B |
| 12/24/2024 | $103.38 | $104.76 (1.33%) | $104.76 | $103.16 | 168,100 | $6.32 B |
| 12/23/2024 | $104.22 | $103.70 (-0.5%) | $104.38 | $101.85 | 661,515 | $6.25 B |
| 12/20/2024 | $100.54 | $104.69 (4.13%) | $106.00 | $99.54 | 1.41 M | $6.31 B |
| 12/19/2024 | $104.40 | $103.06 (-1.28%) | $105.12 | $102.50 | 746,981 | $6.22 B |
| 12/18/2024 | $106.74 | $102.34 (-4.12%) | $108.51 | $101.37 | 948,555 | $6.17 B |
| 12/17/2024 | $104.80 | $104.54 (-0.25%) | $105.50 | $103.15 | 507,104 | $6.30 B |
| 12/16/2024 | $105.48 | $105.38 (-0.09%) | $106.99 | $104.50 | 596,303 | $6.36 B |
| 12/13/2024 | $105.90 | $105.10 (-0.76%) | $107.10 | $104.00 | 470,315 | $6.34 B |
| 12/12/2024 | $106.76 | $105.90 (-0.81%) | $107.92 | $105.28 | 392,617 | $6.39 B |
| 12/11/2024 | $106.23 | $106.99 (0.72%) | $108.09 | $105.80 | 563,785 | $6.45 B |
| 12/10/2024 | $106.34 | $105.09 (-1.18%) | $107.78 | $103.82 | 737,571 | $6.34 B |
| 12/09/2024 | $110.67 | $106.45 (-3.81%) | $111.88 | $105.90 | 607,544 | $6.42 B |
| 12/06/2024 | $109.96 | $110.85 (0.81%) | $112.24 | $109.85 | 676,491 | $6.69 B |
| 12/05/2024 | $110.00 | $109.03 (-0.88%) | $110.66 | $108.18 | 733,935 | $6.58 B |
| 12/04/2024 | $111.00 | $110.17 (-0.75%) | $112.82 | $110.00 | 854,777 | $6.64 B |
| 12/03/2024 | $109.38 | $109.19 (-0.17%) | $111.85 | $107.57 | 1.41 M | $6.59 B |
| 12/02/2024 | $104.56 | $106.61 (1.96%) | $108.22 | $102.97 | 1.43 M | $6.43 B |
| 11/29/2024 | $105.61 | $104.74 (-0.82%) | $105.87 | $104.49 | 258,717 | $6.32 B |
| 11/27/2024 | $107.20 | $104.49 (-2.53%) | $107.20 | $103.83 | 586,353 | $6.30 B |
| 11/26/2024 | $107.02 | $106.99 (-0.03%) | $108.00 | $105.96 | 339,462 | $6.45 B |
| 11/25/2024 | $107.00 | $107.36 (0.34%) | $107.96 | $106.02 | 887,200 | $6.47 B |
| 11/22/2024 | $104.93 | $106.37 (1.37%) | $106.53 | $104.65 | 520,218 | $6.42 B |
| 11/21/2024 | $102.47 | $104.95 (2.42%) | $105.73 | $101.56 | 712,700 | $6.33 B |
| 11/20/2024 | $99.93 | $101.44 (1.51%) | $102.14 | $98.24 | 841,471 | $6.12 B |
| 11/19/2024 | $95.31 | $99.61 (4.51%) | $99.78 | $95.31 | 561,100 | $6.01 B |
| 11/18/2024 | $96.80 | $96.38 (-0.43%) | $98.41 | $96.13 | 405,700 | $5.81 B |
| 11/15/2024 | $98.17 | $97.12 (-1.07%) | $98.17 | $95.40 | 702,300 | $5.86 B |
| 11/14/2024 | $103.86 | $97.83 (-5.81%) | $104.04 | $97.60 | 724,931 | $5.90 B |
| 11/13/2024 | $102.91 | $103.30 (0.38%) | $104.50 | $101.51 | 993,249 | $6.23 B |
| 11/12/2024 | $101.00 | $101.89 (0.88%) | $103.10 | $99.93 | 690,824 | $6.14 B |
| 11/11/2024 | $104.00 | $102.04 (-1.88%) | $105.00 | $101.76 | 704,539 | $6.15 B |
| 11/08/2024 | $102.16 | $102.74 (0.57%) | $104.20 | $101.44 | 842,640 | $6.20 B |
| 11/07/2024 | $94.50 | $102.16 (8.11%) | $105.00 | $93.00 | 2.22 M | $6.16 B |
| 11/06/2024 | $88.61 | $90.50 (2.13%) | $92.10 | $88.61 | 1.53 M | $5.46 B |
| 11/05/2024 | $85.17 | $86.21 (1.22%) | $86.37 | $84.84 | 662,442 | $5.20 B |
| 11/04/2024 | $84.44 | $84.38 (-0.07%) | $85.43 | $83.67 | 622,700 | $5.09 B |
| 11/01/2024 | $84.86 | $85.09 (0.27%) | $86.16 | $84.44 | 535,882 | $5.12 B |
| 10/31/2024 | $85.55 | $84.66 (-1.04%) | $86.21 | $84.53 | 563,500 | $5.09 B |
| 10/30/2024 | $84.49 | $85.64 (1.36%) | $86.25 | $84.49 | 305,145 | $5.15 B |
| 10/29/2024 | $83.95 | $84.81 (1.02%) | $85.41 | $83.51 | 390,200 | $5.10 B |
| 10/28/2024 | $84.64 | $84.50 (-0.17%) | $85.22 | $83.55 | 393,719 | $5.08 B |
| 10/25/2024 | $83.95 | $83.36 (-0.7%) | $84.32 | $83.22 | 500,506 | $5.02 B |
| 10/24/2024 | $83.60 | $83.57 (-0.04%) | $84.82 | $82.84 | 364,700 | $5.03 B |
| 10/23/2024 | $82.84 | $83.01 (0.21%) | $83.28 | $82.23 | 285,600 | $4.99 B |
| 10/22/2024 | $82.94 | $82.95 (0.01%) | $83.60 | $82.40 | 575,700 | $4.99 B |
| 10/21/2024 | $82.18 | $83.42 (1.51%) | $84.09 | $81.74 | 585,700 | $5.02 B |
| 10/18/2024 | $81.36 | $82.31 (1.17%) | $82.63 | $80.40 | 685,300 | $4.95 B |
| 10/17/2024 | $81.15 | $82.18 (1.27%) | $82.58 | $80.09 | 995,703 | $4.94 B |
| 10/16/2024 | $81.71 | $80.42 (-1.58%) | $81.86 | $80.18 | 1.12 M | $4.84 B |
| 10/15/2024 | $81.99 | $81.26 (-0.89%) | $82.73 | $80.98 | 348,903 | $4.89 B |
| 10/14/2024 | $82.50 | $81.92 (-0.7%) | $82.56 | $81.26 | 262,700 | $4.93 B |
| 10/11/2024 | $79.73 | $82.14 (3.02%) | $82.16 | $79.73 | 357,600 | $4.94 B |
| 10/10/2024 | $79.19 | $79.44 (0.32%) | $80.00 | $77.83 | 435,600 | $4.78 B |
| 10/09/2024 | $80.62 | $80.65 (0.04%) | $81.65 | $80.44 | 247,923 | $4.85 B |
| 10/08/2024 | $79.69 | $80.49 (1%) | $81.45 | $79.55 | 340,800 | $4.84 B |