-
5 DAY PERFORMANCE
+0.79% -
1 MONTH PERFORMANCE
+7.21% -
3 MONTH PERFORMANCE
+31.13% -
6 MONTH PERFORMANCE
+50.51% -
YEAR-TO-DATE PERFORMANCE
+82.24% -
1 YEAR PERFORMANCE
+145.15%
Q2 Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $72.70 | $73.15 (0.62%) | $73.16 | $71.88 | 379,143 | $4.40 B |
| 08/20/2024 | $72.77 | $72.69 (-0.11%) | $73.70 | $72.18 | 280,863 | $4.37 B |
| 08/19/2024 | $72.00 | $72.74 (1.03%) | $72.93 | $71.41 | 258,200 | $4.38 B |
| 08/16/2024 | $72.00 | $72.09 (0.13%) | $72.50 | $71.13 | 570,100 | $4.34 B |
| 08/15/2024 | $72.51 | $72.15 (-0.5%) | $72.83 | $71.62 | 519,252 | $4.34 B |
| 08/14/2024 | $70.00 | $71.25 (1.79%) | $71.30 | $68.51 | 685,800 | $4.29 B |
| 08/13/2024 | $67.68 | $69.75 (3.06%) | $69.85 | $67.68 | 499,452 | $4.20 B |
| 08/12/2024 | $68.60 | $67.20 (-2.04%) | $68.60 | $66.17 | 355,800 | $4.04 B |
| 08/09/2024 | $68.03 | $68.60 (0.84%) | $68.98 | $67.15 | 418,205 | $4.13 B |
| 08/08/2024 | $66.43 | $68.43 (3.01%) | $68.92 | $65.78 | 573,426 | $4.12 B |
| 08/07/2024 | $69.29 | $65.05 (-6.12%) | $69.29 | $64.70 | 534,100 | $3.91 B |
| 08/06/2024 | $65.95 | $68.16 (3.35%) | $69.35 | $65.18 | 650,900 | $4.10 B |
| 08/05/2024 | $63.00 | $65.17 (3.44%) | $67.08 | $61.51 | 1.02 M | $3.92 B |
| 08/02/2024 | $66.55 | $66.70 (0.23%) | $68.32 | $65.91 | 830,800 | $4.01 B |
| 08/01/2024 | $70.44 | $70.05 (-0.55%) | $75.94 | $69.00 | 1.24 M | $4.21 B |
| 07/31/2024 | $67.20 | $67.47 (0.4%) | $68.70 | $66.42 | 689,070 | $4.06 B |
| 07/30/2024 | $68.22 | $66.42 (-2.64%) | $68.59 | $66.15 | 429,100 | $4.00 B |
| 07/29/2024 | $69.99 | $67.85 (-3.06%) | $70.36 | $67.26 | 456,600 | $4.08 B |
| 07/26/2024 | $67.83 | $69.00 (1.72%) | $69.95 | $67.34 | 518,700 | $4.10 B |
| 07/25/2024 | $67.01 | $66.48 (-0.79%) | $68.71 | $66.05 | 399,243 | $3.95 B |
| 07/24/2024 | $68.21 | $66.44 (-2.59%) | $68.63 | $66.14 | 572,922 | $3.95 B |
| 07/23/2024 | $68.92 | $70.02 (1.6%) | $71.08 | $68.75 | 695,429 | $4.16 B |
| 07/22/2024 | $67.56 | $68.88 (1.95%) | $69.47 | $66.88 | 610,212 | $4.09 B |
| 07/19/2024 | $65.84 | $66.43 (0.9%) | $67.18 | $65.67 | 637,725 | $3.95 B |
| 07/18/2024 | $68.41 | $65.82 (-3.79%) | $69.15 | $65.31 | 764,040 | $3.91 B |
| 07/17/2024 | $69.56 | $68.66 (-1.29%) | $70.78 | $68.40 | 737,891 | $4.08 B |
| 07/16/2024 | $68.26 | $70.47 (3.24%) | $70.85 | $68.15 | 887,871 | $4.19 B |
| 07/15/2024 | $66.43 | $67.91 (2.23%) | $68.40 | $66.41 | 1.07 M | $4.04 B |
| 07/12/2024 | $65.94 | $65.61 (-0.5%) | $67.09 | $64.56 | 976,940 | $3.90 B |
| 07/11/2024 | $62.50 | $65.53 (4.85%) | $65.85 | $62.25 | 1.20 M | $3.90 B |
| 07/10/2024 | $61.38 | $60.68 (-1.14%) | $61.46 | $60.00 | 260,395 | $3.61 B |
| 07/09/2024 | $62.07 | $61.10 (-1.56%) | $62.09 | $60.86 | 285,749 | $3.63 B |
| 07/08/2024 | $61.95 | $62.14 (0.31%) | $62.48 | $61.45 | 354,028 | $3.69 B |
| 07/05/2024 | $61.19 | $61.68 (0.8%) | $61.86 | $61.02 | 271,410 | $3.67 B |
| 07/03/2024 | $60.90 | $61.52 (1.02%) | $61.64 | $60.51 | 176,652 | $3.66 B |
| 07/02/2024 | $60.30 | $60.85 (0.91%) | $61.21 | $59.70 | 280,757 | $3.62 B |
| 07/01/2024 | $61.99 | $60.19 (-2.9%) | $61.99 | $59.51 | 525,183 | $3.58 B |