Dark

QTWO
Q2 Holdings Inc
stock NYSE

At Close

Jul 18, 2025 3:59:57 PM EDT

90.96USD-0.525%(-0.48)331,438

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 9:07:30 AM EDT

90.49USD-1.040%(-0.95)242

After-hours

Jul 18, 2025 4:00:30 PM EDT

90.94USD-0.022%(-0.02)1,387

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	91.81	92.0700	89.9100	90.94	-0.547%	331,438	0.000%
2025-07-17	90.77	92.4600	90.4600	91.44	+1.139%	488,302	-0.547%
2025-07-16	89.87	91.0800	88.8500	90.41	+1.664%	418,673	+0.586%
2025-07-15	90.79	90.7900	88.8400	88.93	-1.583%	504,903	+2.260%
2025-07-14	89.14	91.0400	87.7900	90.36	+1.312%	513,487	+0.642%
2025-07-11	91.95	91.9900	88.7100	89.19	-3.672%	474,522	+1.962%
2025-07-10	94.06	94.2400	91.1300	92.59	-2.506%	463,937	-1.782%
2025-07-09	94.55	95.1000	93.7800	94.97	+1.247%	496,959	-4.243%
2025-07-08	93.95	94.8050	93.3000	93.80	+0.504%	497,997	-3.049%
2025-07-07	93.64	94.4500	92.6450	93.33	-1.332%	340,887	-2.561%
2025-07-03	92.73	95.0500	92.7300	94.59	+2.481%	248,849	-3.859%
2025-07-02	92.40	93.1200	91.0350	92.30	-0.270%	396,404	-1.473%
2025-07-01	93.33	94.0350	90.7900	92.55	-1.111%	447,200	-1.740%
2025-06-30	94.21	95.0000	92.7900	93.59	-0.426%	612,968	-2.831%
2025-06-27	94.53	95.1700	93.1000	93.99	-0.781%	1,121,980	-3.245%
2025-06-26	92.90	95.0100	92.4800	94.73	+1.860%	490,421	-4.001%
2025-06-25	95.86	96.6763	92.2500	93.00	-2.383%	691,778	-2.215%
2025-06-24	93.88	96.1400	93.1139	95.27	+2.684%	865,852	-4.545%
2025-06-23	88.09	93.7500	87.4700	92.78	+4.836%	978,328	-1.983%
2025-06-20	89.74	89.7400	87.7600	88.50	-0.506%	1,054,117	+2.757%
2025-06-18	87.47	89.7500	87.0900	88.95	+3.418%	506,453	+2.237%
2025-06-17	86.82	86.8400	85.4200	86.01	-2.094%	310,948	+5.732%
2025-06-16	86.33	88.2000	86.0000	87.85	+2.533%	452,803	+3.517%
2025-06-13	87.00	87.0000	85.2600	85.68	-3.154%	510,590	+6.139%
2025-06-12	88.88	89.4250	87.8500	88.47	-0.707%	311,428	+2.792%
2025-06-11	90.51	91.4000	88.9450	89.10	-1.449%	347,493	+2.065%
2025-06-10	90.81	91.3100	89.6800	90.41	-0.506%	333,302	+0.586%
2025-06-09	91.97	91.9700	90.0000	90.87	-0.438%	282,252	+0.077%
2025-06-06	91.13	92.1500	90.1200	91.27	+1.434%	409,856	-0.362%
2025-06-05	89.72	91.0000	89.2000	89.98	+0.402%	349,420	+1.067%
2025-06-04	89.44	90.5100	89.2250	89.62	+0.190%	247,256	+1.473%
2025-06-03	88.52	89.7900	87.2200	89.45	+2.065%	558,246	+1.666%
2025-06-02	87.45	87.9000	85.3100	87.64	+0.137%	535,672	+3.765%
2025-05-30	86.58	87.9700	85.7800	87.52	+0.899%	549,433	+3.908%
2025-05-29	88.52	88.5200	86.4300	86.74	-0.891%	335,378	+4.842%
2025-05-28	88.53	88.9400	87.3201	87.52	-1.208%	331,364	+3.908%
2025-05-27	87.91	88.6300	87.1164	88.59	+2.333%	487,107	+2.653%
2025-05-23	85.60	87.3100	85.4200	86.57	-0.836%	285,040	+5.048%
2025-05-22	87.13	88.4600	86.4300	87.30	+0.057%	341,690	+4.170%
2025-05-21	88.49	89.7600	86.8200	87.25	-3.012%	408,089	+4.229%
2025-05-20	89.92	90.4600	89.3600	89.96	-0.022%	331,307	+1.089%
2025-05-19	89.64	90.8900	88.9900	89.98	-1.132%	454,319	+1.067%
2025-05-16	90.36	91.3400	89.8000	91.01	+0.797%	486,308	-0.077%
2025-05-15	91.06	91.5300	89.3800	90.29	-1.688%	536,067	+0.720%
2025-05-14	92.90	93.0800	91.1400	91.84	-0.960%	742,868	-0.980%
2025-05-13	91.85	93.3450	89.8900	92.73	+0.980%	1,153,532	-1.930%
2025-05-12	93.80	93.9600	91.2600	91.83	+2.466%	865,565	-0.969%
2025-05-09	89.65	90.5300	87.8800	89.62	-1.289%	944,716	+1.473%
2025-05-08	86.52	91.7700	84.4400	90.79	+13.049%	1,949,365	+0.165%
2025-05-07	79.74	81.3700	79.5350	80.31	+1.261%	776,063	+13.236%
2025-05-06	78.62	80.6900	78.2300	79.31	-1.343%	702,978	+14.664%
2025-05-05	79.51	82.1400	79.2000	80.39	-0.137%	621,040	+13.124%
2025-05-02	80.42	81.0000	79.5900	80.50	+1.706%	628,441	+12.969%
2025-05-01	81.00	81.0000	79.0900	79.15	-0.126%	455,668	+14.896%
2025-04-30	78.15	79.3000	77.0600	79.25	-0.938%	373,259	+14.751%
2025-04-29	78.42	80.2700	78.0400	80.00	+1.639%	445,846	+13.675%
2025-04-28	79.23	79.8700	77.8750	78.71	-0.518%	391,276	+15.538%
2025-04-25	78.55	79.2600	77.5600	79.12	+0.177%	414,063	+14.939%
2025-04-24	77.69	79.2800	77.6900	78.98	+1.962%	362,266	+15.143%
2025-04-23	78.47	80.2300	77.3000	77.46	+3.335%	535,430	+17.403%
2025-04-22	73.85	75.4662	73.7800	74.96	+3.708%	439,319	+21.318%
2025-04-21	73.11	73.7700	71.3500	72.28	-3.575%	504,981	+25.816%
2025-04-17	74.98	75.8900	74.1400	74.96	+0.080%	381,570	+21.318%
2025-04-16	75.43	76.4200	73.7200	74.90	-2.575%	394,508	+21.415%
2025-04-15	75.56	77.1200	75.2150	76.88	+1.909%	583,280	+18.288%
2025-04-14	76.19	77.0000	74.4100	75.44	+0.950%	448,736	+20.546%
2025-04-11	72.27	75.4650	71.6400	74.73	+2.821%	783,952	+21.691%
2025-04-10	74.21	74.5750	70.5500	72.68	-5.155%	752,626	+25.124%
2025-04-09	68.35	77.5600	67.4800	76.63	+11.510%	1,144,631	+18.674%
2025-04-08	72.25	73.3600	67.5900	68.72	-0.651%	966,172	+32.334%
2025-04-07	65.00	72.9600	63.6108	69.17	-1.621%	1,108,786	+31.473%
2025-04-04	72.36	73.1700	69.1300	70.31	-6.985%	1,146,984	+29.341%
2025-04-03	76.99	78.4300	75.0300	75.59	-8.131%	862,861	+20.307%
2025-04-02	79.39	83.0900	79.3900	82.28	+0.994%	737,820	+10.525%
2025-04-01	79.92	81.4700	78.3750	81.47	+1.825%	887,910	+11.624%
2025-03-31	79.30	80.8500	77.5358	80.01	-1.027%	719,806	+13.661%
2025-03-28	81.91	82.0500	79.5400	80.84	-2.273%	622,596	+12.494%
2025-03-27	82.52	83.3599	80.6341	82.72	+0.242%	846,962	+9.937%
2025-03-26	84.32	84.8000	81.4400	82.52	-2.297%	455,835	+10.204%
2025-03-25	82.74	84.7000	82.7400	84.46	+1.980%	776,811	+7.672%
2025-03-24	80.91	83.3500	80.0500	82.82	+4.558%	736,735	+9.804%
2025-03-21	77.34	79.3800	76.4800	79.21	+0.763%	824,871	+14.809%
2025-03-20	77.76	79.7400	77.7500	78.61	-0.051%	593,905	+15.685%
2025-03-19	76.66	79.5900	76.1400	78.65	+3.324%	797,594	+15.626%
2025-03-18	76.48	76.5700	75.3300	76.12	-1.412%	654,528	+19.469%
2025-03-17	75.54	78.2300	75.5400	77.21	+1.766%	954,594	+17.783%
2025-03-14	74.05	75.9300	73.5200	75.87	+3.832%	929,103	+19.863%
2025-03-13	74.56	74.6750	71.8700	73.07	-2.974%	994,264	+24.456%
2025-03-12	75.93	76.5200	72.7500	75.31	+1.991%	1,286,757	+20.754%
2025-03-11	71.37	75.2000	71.3700	73.84	+3.461%	801,594	+23.158%
2025-03-10	73.53	73.7100	70.2700	71.37	-5.968%	1,390,366	+27.420%
2025-03-07	76.44	77.8900	73.5600	75.90	-1.849%	1,250,595	+19.816%
2025-03-06	79.35	80.6200	76.8400	77.33	-4.684%	834,908	+17.600%
2025-03-05	78.54	81.7300	78.5400	81.13	+0.595%	1,135,468	+12.092%
2025-03-04	81.70	82.8300	79.2100	80.65	-4.102%	1,653,471	+12.759%
2025-03-03	87.97	88.3100	83.3019	84.10	-3.743%	556,713	+8.133%
2025-02-28	84.15	87.5600	83.7900	87.37	+2.704%	763,981	+4.086%
2025-02-27	87.01	87.5000	84.4600	85.07	-1.322%	564,959	+6.900%
2025-02-26	85.84	88.1100	85.7850	86.21	+1.126%	588,395	+5.487%
2025-02-25	85.47	86.1500	83.6400	85.25	-0.606%	523,431	+6.674%
2025-02-24	87.96	88.0387	84.6200	85.77	-2.368%	710,215	+6.028%
2025-02-21	91.51	91.7800	87.4200	87.85	-3.142%	1,032,939	+3.517%
2025-02-20	90.90	91.5850	88.0000	90.70	-1.413%	834,223	+0.265%
2025-02-19	92.65	92.9900	90.4400	92.00	-1.762%	623,751	-1.152%
2025-02-18	91.00	95.3700	89.6600	93.65	+2.777%	831,003	-2.894%
2025-02-14	92.54	93.1300	90.0500	91.12	-1.874%	762,839	-0.198%
2025-02-13	99.87	102.0650	91.6800	92.86	+0.913%	1,617,866	-2.068%
2025-02-12	89.98	92.1600	89.8300	92.02	+0.469%	939,091	-1.174%
2025-02-11	93.11	93.6600	91.5700	91.59	-2.822%	1,059,589	-0.710%
2025-02-10	94.53	95.7750	93.9500	94.25	+0.566%	509,432	-3.512%
2025-02-07	96.00	97.2500	93.2000	93.72	-2.110%	537,615	-2.966%
2025-02-06	94.06	96.0800	93.3900	95.74	+2.538%	555,473	-5.014%
2025-02-05	95.33	95.4300	91.4000	93.37	-1.747%	758,389	-2.603%
2025-02-04	94.78	95.7300	94.2300	95.03	+0.486%	354,308	-4.304%
2025-02-03	92.00	95.8000	91.0500	94.57	-0.630%	503,654	-3.838%
2025-01-31	98.12	98.8900	94.0270	95.17	-2.590%	659,237	-4.445%
2025-01-30	97.65	100.8300	97.1350	97.70	+1.244%	377,005	-6.919%
2025-01-29	97.15	97.3150	95.3000	96.50	-0.944%	416,464	-5.762%
2025-01-28	93.95	98.2400	93.0300	97.42	+4.226%	744,299	-6.652%
2025-01-27	91.88	95.4900	91.5650	93.47	-0.712%	424,323	-2.707%
2025-01-24	94.38	95.2000	92.6400	94.14	-0.591%	493,182	-3.399%
2025-01-23	93.23	95.0600	92.5301	94.70	+0.702%	574,001	-3.970%
2025-01-22	96.26	96.4600	91.8300	94.04	-1.374%	550,642	-3.296%
2025-01-21	94.68	95.9000	93.7625	95.35	+1.533%	393,285	-4.625%
2025-01-17	94.99	96.1200	93.3659	93.91	+0.589%	364,870	-3.163%
2025-01-16	93.74	95.6900	93.3100	93.36	+0.043%	407,524	-2.592%
2025-01-15	95.41	95.9877	92.6600	93.32	+0.952%	697,451	-2.550%
2025-01-14	91.18	92.5800	90.7450	92.44	+1.930%	687,620	-1.623%
2025-01-13	87.76	90.9400	86.5600	90.69	+1.956%	968,777	+0.276%
2025-01-10	96.39	96.6900	88.2000	88.95	-10.907%	1,414,784	+2.237%
2025-01-08	98.25	100.2000	97.4700	99.84	+1.319%	451,763	-8.914%
2025-01-07	101.41	101.5000	96.5900	98.54	-2.542%	589,105	-7.713%
2025-01-06	103.09	103.7100	100.6150	101.11	-1.529%	572,097	-10.058%
2025-01-03	100.15	103.0800	100.1500	102.68	+3.155%	381,926	-11.434%
2025-01-02	100.88	101.7708	98.6150	99.54	-1.103%	420,606	-8.640%
2024-12-31	100.78	101.4600	99.5400	100.65	-0.079%	477,648	-9.647%
2024-12-30	101.74	102.2450	100.0650	100.73	-2.545%	386,148	-9.719%
2024-12-27	104.49	105.2900	101.7000	103.36	-2.195%	418,402	-12.016%
2024-12-26	104.00	105.7900	103.3500	105.68	+0.878%	406,567	-13.948%
2024-12-24	103.38	104.7600	103.1579	104.76	+1.022%	167,936	-13.192%
2024-12-23	104.22	104.3800	101.8500	103.70	-0.946%	650,895	-12.305%
2024-12-20	100.54	106.0000	99.5400	104.69	+1.582%	1,244,913	-13.134%
2024-12-19	104.40	105.1200	102.5000	103.06	+0.704%	741,864	-11.760%
2024-12-18	106.74	108.5100	101.3700	102.34	-2.104%	918,702	-11.139%
2024-12-17	104.80	105.4950	103.1500	104.54	-0.797%	493,851	-13.009%
2024-12-16	105.48	106.9900	104.5000	105.38	+0.266%	585,280	-13.703%
2024-12-13	105.90	107.1000	104.0000	105.10	-0.755%	421,485	-13.473%
2024-12-12	106.76	107.9200	105.2800	105.90	-1.019%	377,813	-14.127%
2024-12-11	106.23	108.0900	105.7950	106.99	+1.808%	544,636	-15.001%
2024-12-10	106.34	107.7799	103.8201	105.09	-1.278%	711,850	-13.465%
2024-12-09	110.67	111.8842	105.9000	106.45	-3.969%	586,702	-14.570%
2024-12-06	109.96	112.2350	109.8500	110.85	+1.669%	655,367	-17.961%
2024-12-05	110.00	110.6600	108.1800	109.03	-1.035%	723,840	-16.592%
2024-12-04	111.00	112.8200	110.0000	110.17	+0.898%	834,909	-17.455%
2024-12-03	109.38	111.8500	107.5700	109.19	+2.420%	1,400,280	-16.714%
2024-12-02	104.56	108.2200	102.9681	106.61	+1.785%	1,416,776	-14.698%
2024-11-29	105.61	105.8700	104.4900	104.74	+0.239%	247,430	-13.175%
2024-11-27	107.20	107.2000	103.8300	104.49	-2.337%	569,470	-12.968%
2024-11-26	107.02	108.0000	105.9600	106.99	-0.345%	333,145	-15.001%
2024-11-25	107.00	107.9600	106.0200	107.36	+0.931%	851,822	-15.294%
2024-11-22	104.93	106.5300	104.6500	106.37	+1.353%	503,050	-14.506%
2024-11-21	102.47	105.7300	101.5600	104.95	+3.460%	707,147	-13.349%
2024-11-20	99.93	102.1400	98.2400	101.44	+1.837%	832,049	-10.351%
2024-11-19	95.31	99.7800	95.3100	99.61	+3.351%	541,139	-8.704%
2024-11-18	96.80	98.4100	96.1300	96.38	-0.762%	386,260	-5.644%
2024-11-15	98.17	98.1700	95.4000	97.12	-0.726%	688,100	-6.363%
2024-11-14	103.86	104.0400	97.6000	97.83	-5.295%	700,672	-7.043%
2024-11-13	102.91	104.5000	101.5101	103.30	+1.384%	944,092	-11.965%
2024-11-12	101.00	103.1000	99.9300	101.89	-0.147%	663,647	-10.747%
2024-11-11	104.00	105.0000	101.7600	102.04	-0.681%	695,791	-10.878%
2024-11-08	102.16	104.2000	101.4400	102.74	+0.479%	824,618	-11.485%
2024-11-07	94.50	105.0000	93.0000	102.25	+12.983%	2,191,306	-11.061%
2024-11-06	88.61	92.0950	88.6100	90.50	+4.976%	1,513,758	+0.486%
2024-11-05	85.17	86.3700	84.8400	86.21	+2.169%	651,222	+5.487%
2024-11-04	84.44	85.4300	83.6700	84.38	-0.834%	603,182	+7.774%
2024-11-01	84.86	86.1600	84.4400	85.09	+0.508%	520,839	+6.875%
2024-10-31	85.55	86.2100	84.5300	84.66	-1.144%	552,797	+7.418%
2024-10-30	84.49	86.2500	84.4900	85.64	+0.979%	292,954	+6.189%
2024-10-29	83.95	85.4100	83.5100	84.81	+0.367%	331,837	+7.228%
2024-10-28	84.64	85.2200	83.5500	84.50	+1.368%	389,086	+7.621%
2024-10-25	83.95	84.3200	83.2200	83.36	-0.251%	493,780	+9.093%
2024-10-24	83.60	84.8200	82.8350	83.57	+0.675%	354,081	+8.819%
2024-10-23	82.84	83.2750	82.2300	83.01	+0.072%	280,792	+9.553%
2024-10-22	82.94	83.6000	82.4000	82.95	-0.563%	569,235	+9.632%
2024-10-21	82.18	84.0850	81.7400	83.42	+1.349%	577,684	+9.015%
2024-10-18	81.36	82.6320	80.4000	82.31	+0.158%	676,104	+10.485%
2024-10-17	81.15	82.5800	80.0900	82.18	+2.189%	978,729	+10.660%
2024-10-16	81.71	81.8650	80.1800	80.42	-1.034%	1,108,027	+13.081%
2024-10-15	81.99	82.7300	80.9834	81.26	-0.806%	346,527	+11.912%
2024-10-14	82.50	82.5550	81.2600	81.92	-0.268%	256,237	+11.011%
2024-10-11	79.73	82.1600	79.7300	82.14	+3.399%	348,583	+10.713%
2024-10-10	79.19	80.0000	77.8300	79.44	-1.500%	420,591	+14.476%
2024-10-09	80.62	81.6450	80.4450	80.65	+0.199%	238,592	+12.759%
2024-10-08	79.69	81.4500	79.5500	80.49	+1.719%	332,652	+12.983%
2024-10-07	79.12	79.7950	78.5300	79.13	-0.578%	558,784	+14.925%
2024-10-04	79.43	80.4800	78.4700	79.59	+2.288%	361,538	+14.261%
2024-10-03	77.96	79.3700	77.2500	77.81	-0.942%	254,423	+16.874%
2024-10-02	77.51	78.9850	77.3900	78.55	+0.925%	220,546	+15.773%
2024-10-01	79.80	80.2500	77.2900	77.83	-2.432%	341,344	+16.844%
2024-09-30	78.80	79.9850	78.0500	79.77	+0.911%	927,733	+14.003%
2024-09-27	79.06	79.4500	78.2000	79.05	+1.921%	1,027,120	+15.041%
2024-09-26	79.27	79.5000	76.8500	77.56	-0.932%	359,801	+17.251%
2024-09-25	78.33	78.8050	77.5000	78.29	-0.255%	367,767	+16.158%
2024-09-24	79.33	79.8000	78.1700	78.49	-1.246%	412,745	+15.862%
2024-09-23	80.30	81.6000	78.4200	79.48	-2.538%	1,097,967	+14.419%
2024-09-20	80.32	82.7200	80.3200	81.55	+2.283%	1,175,794	+11.514%
2024-09-19	78.66	79.9300	77.8000	79.73	+4.811%	739,651	+14.060%
2024-09-18	76.37	77.7000	75.3000	76.07	-0.158%	322,071	+19.548%
2024-09-17	75.73	76.5450	74.6100	76.19	+2.118%	419,042	+19.359%
2024-09-16	74.68	75.2550	73.8600	74.61	-0.254%	270,850	+21.887%
2024-09-13	72.36	75.7600	72.3600	74.80	+3.817%	491,651	+21.578%
2024-09-12	71.56	72.5700	71.0200	72.05	+1.094%	274,001	+26.218%
2024-09-11	70.88	71.9100	69.7600	71.27	-0.363%	424,462	+27.599%
2024-09-10	73.09	73.0900	70.4100	71.53	-1.812%	254,704	+27.135%
2024-09-09	71.96	73.0600	71.6100	72.85	+2.404%	337,282	+24.832%
2024-09-06	73.61	73.8900	70.8200	71.14	-2.761%	312,946	+27.832%
2024-09-05	73.22	73.6500	72.4800	73.16	-0.679%	317,519	+24.303%
2024-09-04	72.81	73.7100	71.7300	73.66	+1.952%	368,312	+23.459%
2024-09-03	73.50	73.9250	71.5100	72.25	-2.641%	585,912	+25.869%
2024-08-30	74.24	74.5100	73.2417	74.21	+0.569%	485,585	+22.544%
2024-08-29	73.63	74.3700	73.0450	73.79	+0.531%	274,227	+23.242%
2024-08-28	73.97	74.8100	73.0800	73.40	-1.477%	635,743	+23.896%
2024-08-27	73.84	74.9200	73.3005	74.50	-0.441%	304,147	+22.067%
2024-08-26	75.32	75.8100	74.7000	74.83	-0.067%	544,510	+21.529%
2024-08-23	73.05	75.5400	72.6400	74.88	+2.928%	453,482	+21.448%
2024-08-22	73.13	73.4600	72.6100	72.75	-0.547%	349,121	+25.003%
2024-08-21	72.70	73.1600	71.8800	73.15	+0.633%	363,757	+24.320%
2024-08-20	72.77	73.7000	72.1800	72.69	-0.069%	275,692	+25.107%
2024-08-19	72.00	72.9250	71.4101	72.74	+0.902%	247,988	+25.021%
2024-08-16	72.00	72.5000	71.1300	72.09	-0.083%	472,876	+26.148%
2024-08-15	72.51	72.8300	71.6200	72.15	+1.263%	512,825	+26.043%
2024-08-14	70.00	71.3000	68.5100	71.25	+2.151%	677,666	+27.635%
2024-08-13	67.68	69.8500	67.6800	69.75	+3.795%	487,764	+30.380%
2024-08-12	68.60	68.6000	66.1700	67.20	-2.041%	344,923	+35.327%
2024-08-09	68.03	68.9800	67.1500	68.60	+0.248%	407,686	+32.566%
2024-08-08	66.43	68.9200	65.7800	68.43	+5.196%	552,978	+32.895%
2024-08-07	69.29	69.2900	64.7000	65.05	-4.563%	515,862	+39.800%
2024-08-06	65.95	69.3500	65.1800	68.16	+4.588%	641,794	+33.421%
2024-08-05	63.00	67.0750	61.5100	65.17	-2.294%	999,638	+39.543%
2024-08-02	66.55	68.3200	65.9100	66.70	-4.782%	820,412	+36.342%
2024-08-01	70.44	75.9400	69.0000	70.05	+3.824%	1,227,737	+29.822%
2024-07-31	67.20	68.7000	66.4200	67.47	+1.581%	662,979	+34.786%
2024-07-30	68.22	68.5900	66.1500	66.42	-2.108%	410,386	+36.917%
2024-07-29	69.99	70.3600	67.2600	67.85	-1.667%	434,595	+34.031%
2024-07-26	67.83	69.9500	67.3400	69.00	+3.791%	506,719	+31.797%
2024-07-25	67.01	68.7100	66.0500	66.48	+0.060%	385,136	+36.793%
2024-07-24	68.21	68.6300	66.1400	66.44	-5.113%	557,377	+36.875%
2024-07-23	68.92	71.0800	68.7500	70.02	+1.655%	661,252	+29.877%
2024-07-22	67.56	69.4700	66.8800	68.88	+3.688%	585,998	+32.027%
2024-07-19	65.84	67.1799	65.6700	66.43	+0.927%	627,829	+36.896%
2024-07-18	68.41	69.1497	65.3100	65.82	-4.136%	753,902	+38.165%
2024-07-17	69.56	70.7800	68.4000	68.66	-2.568%	718,578	+32.450%
2024-07-16	68.26	70.8500	68.1500	70.47	+3.770%	864,746	+29.048%
2024-07-15	66.43	68.4000	66.4100	67.91	+3.506%	1,044,200	+33.913%
2024-07-12	65.94	67.0903	64.5601	65.61	+0.122%	953,413	+38.607%
2024-07-11	62.50	65.8500	62.2500	65.53	+7.993%	1,183,055	+38.776%
2024-07-10	61.38	61.4600	60.0000	60.68	-0.687%	247,188	+49.868%
2024-07-09	62.07	62.0900	60.8600	61.10	-1.674%	271,525	+48.838%
2024-07-08	61.95	62.4800	61.4450	62.14	+0.746%	346,916	+46.347%
2024-07-05	61.19	61.8600	61.0200	61.68	+0.260%	265,656	+47.438%
2024-07-03	60.90	61.6400	60.5100	61.52	+1.101%	176,436	+47.822%
2024-07-02	60.30	61.2050	59.7000	60.85	+1.097%	277,214	+49.449%
2024-07-01	61.99	61.9900	59.5100	60.19	-0.232%	510,153	+51.088%
2024-06-28	60.87	61.3400	59.3400	60.33	-0.330%	1,428,368	+50.738%
2024-06-27	59.17	60.7500	59.1700	60.53	+2.890%	475,564	+50.240%
2024-06-26	58.39	59.1400	58.3800	58.83	+0.051%	312,271	+54.581%
2024-06-25	58.04	58.8300	57.6400	58.80	+1.397%	316,700	+54.660%
2024-06-24	57.07	58.3200	57.0700	57.99	+1.452%	446,341	+56.820%
2024-06-21	56.32	57.2000	55.9700	57.16	+0.794%	1,310,706	+59.097%
2024-06-20	58.09	58.1400	56.3900	56.71	-2.004%	696,255	+60.360%
2024-06-18	57.93	58.4700	57.5000	57.87	-0.155%	668,891	+57.145%
2024-06-17	57.26	58.1900	56.5700	57.96	+0.573%	557,317	+56.901%
2024-06-14	57.38	58.3250	57.0755	57.63	-0.758%	421,012	+57.800%
2024-06-13	60.10	60.1000	57.9600	58.07	-3.698%	445,038	+56.604%
2024-06-12	61.30	61.7400	60.1100	60.30	+1.549%	601,436	+50.813%
2024-06-11	60.26	60.5700	59.2500	59.38	-2.704%	531,297	+53.149%
2024-06-10	60.51	61.7600	60.4000	61.03	-0.180%	433,864	+49.009%
2024-06-07	61.04	61.8500	60.8800	61.14	-0.682%	526,333	+48.741%
2024-06-06	60.88	62.0400	60.5925	61.56	+0.802%	474,751	+47.726%
2024-06-05	60.86	61.4500	60.0900	61.07	+1.546%	364,723	+48.911%
2024-06-04	60.29	61.0500	60.0700	60.14	-0.825%	354,636	+51.214%
2024-06-03	60.77	61.0500	59.8100	60.64	-0.296%	346,421	+49.967%
2024-05-31	61.39	61.3900	58.9100	60.82	-0.377%	883,835	+49.523%
2024-05-30	62.29	62.3900	60.7275	61.05	-2.336%	462,296	+48.960%
2024-05-29	61.36	62.6400	61.3600	62.51	+0.273%	440,342	+45.481%
2024-05-28	62.59	63.1700	62.1000	62.34	+0.112%	490,063	+45.877%
2024-05-24	61.71	62.4600	61.4800	62.27	+1.268%	233,962	+46.041%
2024-05-23	62.24	62.2400	60.7100	61.49	-0.276%	377,533	+47.894%
2024-05-22	63.47	63.8000	61.2800	61.66	-2.943%	504,045	+47.486%
2024-05-21	63.24	63.7100	62.9700	63.53	-0.610%	385,248	+43.145%
2024-05-20	63.30	64.1700	62.9255	63.92	+0.964%	495,689	+42.272%
2024-05-17	61.54	63.3500	61.3650	63.31	+3.363%	565,300	+43.642%
2024-05-16	61.52	62.0400	61.0100	61.25	-1.066%	334,636	+48.473%
2024-05-15	62.48	62.6500	61.6500	61.91	+0.749%	751,796	+46.891%
2024-05-14	61.79	62.9500	61.3800	61.45	-0.065%	398,682	+47.990%
2024-05-13	62.96	63.1100	61.4600	61.49	-1.237%	451,070	+47.894%
2024-05-10	63.08	63.5000	62.1900	62.26	-0.970%	373,256	+46.065%
2024-05-09	62.40	63.2800	62.0650	62.87	+0.850%	429,939	+44.648%
2024-05-08	61.90	62.5200	61.5400	62.34	+0.016%	472,878	+45.877%
2024-05-07	61.40	63.0600	61.3200	62.33	+1.317%	1,023,830	+45.901%
2024-05-06	60.83	61.8400	60.3700	61.52	+1.922%	1,035,829	+47.822%
2024-05-03	60.96	60.9800	59.3400	60.36	+1.309%	1,185,235	+50.663%
2024-05-02	55.62	59.6400	54.0400	59.58	+15.175%	2,164,444	+52.635%
2024-05-01	51.65	52.8200	50.9100	51.73	+0.662%	925,797	+75.797%
2024-04-30	52.14	52.5700	51.2950	51.39	-2.096%	728,019	+76.960%
2024-04-29	53.61	53.7400	52.4600	52.49	-1.483%	586,454	+73.252%
2024-04-26	53.41	53.8600	52.5500	53.28	+0.737%	298,134	+70.683%
2024-04-25	52.54	52.9800	51.7900	52.89	-1.655%	313,711	+71.942%
2024-04-24	53.93	54.5000	52.9567	53.78	+0.730%	533,042	+69.096%
2024-04-23	52.00	53.6100	51.9500	53.39	+3.169%	536,642	+70.332%
2024-04-22	50.44	51.8000	50.0400	51.75	+3.500%	402,401	+75.729%
2024-04-19	49.93	50.8950	49.5600	50.00	+0.381%	327,172	+81.880%
2024-04-18	50.07	50.8600	49.6400	49.81	-0.559%	333,622	+82.574%
2024-04-17	50.93	51.0400	50.0800	50.09	-0.890%	449,901	+81.553%
2024-04-16	50.03	51.0300	49.8800	50.54	+0.338%	525,765	+79.937%
2024-04-15	51.92	51.9900	49.9500	50.37	-2.308%	415,252	+80.544%
2024-04-12	52.62	52.8900	51.0500	51.56	-3.644%	461,115	+76.377%
2024-04-11	52.38	53.7800	51.9200	53.51	+3.102%	615,185	+69.950%
2024-04-10	51.94	52.9400	51.2800	51.90	-3.514%	614,272	+75.222%
2024-04-09	53.67	53.9600	52.9800	53.79	+0.674%	631,550	+69.065%
2024-04-08	53.00	53.7600	52.5750	53.43	+1.849%	550,297	+70.204%
2024-04-05	51.17	52.9200	51.0600	52.46	+2.521%	750,891	+73.351%
2024-04-04	53.38	53.6300	51.0500	51.17	-1.426%	866,906	+77.721%
2024-04-03	50.22	52.1000	50.2200	51.91	+2.508%	587,240	+75.188%
2024-04-02	49.65	50.7500	46.5000	50.64	+0.119%	473,217	+79.581%
2024-04-01	52.49	52.4900	50.0700	50.58	-3.767%	668,117	+79.794%
2024-03-28	52.51	53.3150	52.4300	52.56	+0.114%	518,486	+73.021%
2024-03-27	51.87	52.5200	51.3100	52.50	+2.760%	506,763	+73.219%
2024-03-26	50.72	51.7100	50.7200	51.09	+1.956%	462,967	+78.000%
2024-03-25	51.24	51.5050	49.9350	50.11	-2.453%	519,894	+81.481%
2024-03-22	52.16	52.2700	51.3200	51.37	-1.947%	556,229	+77.029%
2024-03-21	51.45	52.5800	51.2950	52.39	+2.725%	915,060	+73.583%
2024-03-20	50.04	51.2400	49.8000	51.00	+1.432%	550,681	+78.314%
2024-03-19	48.90	51.0000	48.9000	50.28	+1.720%	902,654	+80.867%
2024-03-18	48.79	49.6797	48.1600	49.43	+2.044%	592,408	+83.977%
2024-03-15	47.97	48.8200	47.7900	48.44	-0.534%	798,891	+87.737%
2024-03-14	50.27	50.4300	48.4400	48.70	-3.373%	762,124	+86.735%
2024-03-13	49.62	50.4599	49.6200	50.40	+0.800%	796,015	+80.437%
2024-03-12	49.03	50.1200	48.6350	50.00	+2.291%	1,149,501	+81.880%
2024-03-11	48.75	49.4200	48.5550	48.88	-0.123%	624,779	+86.047%
2024-03-08	47.84	48.9900	47.8400	48.94	+3.205%	957,815	+85.819%
2024-03-07	46.97	48.0300	46.8450	47.42	+1.651%	1,156,436	+91.776%
2024-03-06	46.19	46.8400	45.7200	46.65	+1.767%	1,071,711	+94.941%
2024-03-05	46.43	46.7000	45.4100	45.84	-2.778%	811,823	+98.386%
2024-03-04	46.61	47.4600	44.7400	47.15	+1.902%	1,204,068	+92.874%
2024-03-01	46.12	46.6300	45.5400	46.27	+0.087%	615,076	+96.542%
2024-02-29	46.15	46.8300	45.5900	46.23	+1.182%	755,567	+96.712%
2024-02-28	45.73	46.4300	45.1900	45.69	-2.434%	660,043	+99.037%
2024-02-27	47.38	47.4800	46.5350	46.83	+0.429%	594,053	+94.192%
2024-02-26	47.36	47.9000	46.1950	46.63	-1.976%	684,925	+95.025%
2024-02-23	46.72	47.6300	46.2700	47.57	+3.458%	1,391,573	+91.171%
2024-02-22	43.87	46.7820	43.5500	45.98	+9.895%	1,451,467	+97.782%
2024-02-21	41.58	41.8800	41.2300	41.84	-0.735%	747,926	+117.352%
2024-02-20	41.76	42.2800	41.6550	42.15	-0.870%	332,282	+115.753%
2024-02-16	42.75	43.4450	42.4200	42.52	-2.834%	553,566	+113.876%
2024-02-15	44.41	44.8250	43.4700	43.76	-0.182%	536,521	+107.815%
2024-02-14	42.32	44.0000	42.3200	43.84	+5.132%	414,164	+107.436%
2024-02-13	41.57	42.5900	41.2400	41.70	-4.707%	481,729	+118.082%
2024-02-12	43.52	44.2400	43.4200	43.76	+1.296%	718,076	+107.815%
2024-02-09	43.04	43.3250	42.4900	43.20	+1.266%	396,018	+110.509%
2024-02-08	41.59	43.0300	41.2700	42.66	+2.721%	462,473	+113.174%
2024-02-07	42.12	42.1600	41.1900	41.53	-1.025%	413,917	+118.974%
2024-02-06	40.66	42.1050	40.6000	41.96	+2.391%	377,684	+116.730%
2024-02-05	41.80	41.8000	40.7600	40.98	-2.776%	402,306	+121.913%
2024-02-02	41.28	42.6100	41.1900	42.15	+0.190%	411,666	+115.753%
2024-02-01	42.92	43.1200	41.8200	42.07	-1.128%	586,466	+116.164%
2024-01-31	43.69	44.0100	42.4550	42.55	-3.405%	568,310	+113.725%
2024-01-30	44.02	44.5400	43.8400	44.05	-0.833%	338,426	+106.447%
2024-01-29	43.23	44.4550	42.5500	44.42	+3.616%	364,799	+104.728%
2024-01-26	43.59	44.0000	42.8700	42.87	-1.107%	332,460	+112.130%

document.getElementById("cFL3Z2").onerror = function(){this.style.display='none';}; .dark-mode .YnTyPf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YnTyPf{ color: #333333; background-color: white; border: 2px solid #333333; }QTWOQ2 Holdings Incstock NYSE

QTWO
Q2 Holdings Inc
stock NYSE