-
5 DAY PERFORMANCE
+9.13% -
1 MONTH PERFORMANCE
+27.78% -
3 MONTH PERFORMANCE
+45.69% -
6 MONTH PERFORMANCE
+71.89% -
YEAR-TO-DATE PERFORMANCE
+144.16% -
1 YEAR PERFORMANCE
+204.04%
Q2 Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $104.93 | $105.91 (0.93%) | $106.30 | $104.65 | 168,245 | $6.40 B |
| 11/21/2024 | $102.47 | $104.95 (2.42%) | $105.73 | $101.56 | 712,664 | $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 |
| 10/07/2024 | $79.12 | $79.13 (0.01%) | $79.80 | $78.53 | 565,900 | $4.76 B |
| 10/04/2024 | $79.43 | $79.59 (0.2%) | $80.48 | $78.47 | 368,848 | $4.79 B |
| 10/03/2024 | $77.96 | $77.81 (-0.19%) | $79.37 | $77.25 | 265,600 | $4.68 B |
| 10/02/2024 | $77.51 | $78.55 (1.34%) | $78.99 | $77.39 | 228,600 | $4.73 B |
| 10/01/2024 | $79.80 | $77.83 (-2.47%) | $80.25 | $77.29 | 357,310 | $4.68 B |
| 09/30/2024 | $78.80 | $79.77 (1.23%) | $79.99 | $78.05 | 937,124 | $4.80 B |
| 09/27/2024 | $79.06 | $79.05 (-0.01%) | $79.45 | $78.20 | 1.04 M | $4.76 B |
| 09/26/2024 | $79.27 | $77.56 (-2.16%) | $79.50 | $76.85 | 370,226 | $4.67 B |
| 09/25/2024 | $78.33 | $78.29 (-0.05%) | $78.81 | $77.50 | 375,623 | $4.71 B |
| 09/24/2024 | $79.33 | $78.49 (-1.06%) | $79.80 | $78.17 | 421,600 | $4.72 B |
| 09/23/2024 | $80.30 | $79.48 (-1.02%) | $81.60 | $78.42 | 1.10 M | $4.78 B |
| 09/20/2024 | $80.32 | $81.55 (1.53%) | $82.72 | $80.32 | 1.24 M | $4.91 B |
| 09/19/2024 | $78.66 | $79.73 (1.36%) | $79.93 | $77.80 | 747,650 | $4.80 B |
| 09/18/2024 | $76.37 | $76.07 (-0.39%) | $77.70 | $75.30 | 338,224 | $4.58 B |
| 09/17/2024 | $75.73 | $76.19 (0.61%) | $76.55 | $74.61 | 432,900 | $4.58 B |
| 09/16/2024 | $74.68 | $74.61 (-0.09%) | $75.26 | $73.86 | 310,100 | $4.49 B |
| 09/13/2024 | $72.36 | $74.80 (3.37%) | $75.76 | $72.36 | 507,929 | $4.50 B |
| 09/12/2024 | $71.56 | $72.05 (0.68%) | $72.57 | $71.02 | 284,238 | $4.33 B |
| 09/11/2024 | $70.88 | $71.27 (0.55%) | $71.91 | $69.76 | 437,739 | $4.29 B |
| 09/10/2024 | $73.09 | $71.53 (-2.13%) | $73.09 | $70.41 | 264,100 | $4.30 B |
| 09/09/2024 | $71.96 | $72.85 (1.24%) | $73.06 | $71.61 | 341,100 | $4.38 B |
| 09/06/2024 | $73.61 | $71.14 (-3.36%) | $73.89 | $70.82 | 319,717 | $4.28 B |
| 09/05/2024 | $73.22 | $73.16 (-0.08%) | $73.65 | $72.48 | 324,739 | $4.40 B |
| 09/04/2024 | $72.81 | $73.66 (1.17%) | $73.71 | $71.73 | 376,643 | $4.43 B |
| 09/03/2024 | $73.50 | $72.25 (-1.7%) | $73.93 | $71.51 | 597,718 | $4.35 B |
| 08/30/2024 | $74.24 | $74.21 (-0.04%) | $74.51 | $73.24 | 524,043 | $4.46 B |
| 08/29/2024 | $73.63 | $73.79 (0.22%) | $74.37 | $73.05 | 288,847 | $4.44 B |
| 08/28/2024 | $73.97 | $73.40 (-0.77%) | $74.81 | $73.08 | 644,108 | $4.42 B |
| 08/27/2024 | $73.84 | $74.50 (0.89%) | $74.92 | $73.30 | 309,902 | $4.48 B |
| 08/26/2024 | $75.32 | $74.83 (-0.65%) | $75.81 | $74.70 | 551,215 | $4.50 B |
| 08/23/2024 | $73.05 | $74.88 (2.51%) | $75.54 | $72.64 | 468,891 | $4.50 B |
| 08/22/2024 | $73.13 | $72.75 (-0.52%) | $73.46 | $72.61 | 358,200 | $4.38 B |