Dark

QTWO
Q2 Holdings Inc
stock NYSE

At Close

Aug 24, 2026 3:59:56 PM EDT

64.19USD+0.438%(+0.28)1,030,645

54.42Bid 73.55Ask 19.13Spread

Pre-market

Aug 20, 2026 9:11:30 AM EDT

64.21USD+0.469%(+0.30)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

64.18USD-0.016%(-0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	63.8600	64.800000	63.490000	64.1900	+0.438%	1,030,645	0.000%
2026-08-21	63.4600	64.320000	62.430000	63.9100	+0.141%	685,808	+0.438%
2026-08-20	64.2000	64.930000	63.500000	63.8200	-0.406%	392,667	+0.580%
2026-08-19	63.2200	65.765000	63.220000	64.0800	+1.973%	560,460	+0.172%
2026-08-18	65.3700	65.675000	62.800000	62.8400	-2.438%	733,150	+2.148%
2026-08-17	63.7000	65.180000	61.052700	64.4100	-0.494%	852,497	-0.342%
2026-08-14	66.5600	66.995000	64.255000	64.7300	-2.250%	604,344	-0.834%
2026-08-13	62.8700	66.280000	62.430000	66.2200	+5.867%	840,653	-3.066%
2026-08-12	62.0100	62.890000	61.335000	62.5500	-1.278%	885,268	+2.622%
2026-08-11	63.0900	64.600000	62.565000	63.3600	-0.189%	447,437	+1.310%
2026-08-10	62.7600	63.620000	61.920000	63.4800	+1.067%	693,468	+1.118%
2026-08-07	64.3400	64.644500	62.650000	62.8100	-0.884%	660,831	+2.197%
2026-08-06	62.5100	63.630000	61.140000	63.3700	-0.377%	778,587	+1.294%
2026-08-05	64.7300	65.000000	62.420000	63.6100	-0.578%	858,446	+0.912%
2026-08-04	61.3000	64.175000	61.020000	63.9800	+2.450%	1,014,039	+0.328%
2026-08-03	61.5400	63.690000	60.890000	62.4500	+2.596%	1,053,091	+2.786%
2026-07-31	58.5500	61.850000	58.010000	60.8700	+3.047%	1,535,361	+5.454%
2026-07-30	61.7350	63.760000	58.870000	59.0700	-2.234%	2,001,233	+8.668%
2026-07-29	58.9400	61.695100	58.940000	60.4200	+1.992%	1,742,362	+6.240%
2026-07-28	58.2000	60.740000	58.200000	59.2400	+1.874%	1,335,605	+8.356%
2026-07-27	55.9000	59.170000	55.595000	58.1500	+6.482%	1,054,307	+10.387%
2026-07-24	53.9900	55.440000	53.445000	54.6100	+3.272%	732,617	+17.543%
2026-07-23	53.6500	54.110000	52.800000	52.8800	+0.038%	992,807	+21.388%
2026-07-22	55.2400	55.550000	51.710000	52.8600	-4.135%	1,020,983	+21.434%
2026-07-21	53.9900	55.785000	53.350000	55.1400	-0.792%	1,089,674	+16.413%
2026-07-20	54.2900	56.290000	54.115000	55.5800	+1.312%	681,303	+15.491%
2026-07-17	54.9500	56.834000	54.410000	54.8600	-1.295%	1,007,747	+17.007%
2026-07-16	53.6400	55.750000	52.950000	55.5800	+5.625%	858,501	+15.491%
2026-07-15	52.0100	54.390000	52.010000	52.6200	+1.681%	669,993	+21.988%
2026-07-14	50.8000	52.480000	50.550000	51.7500	-1.728%	655,448	+24.039%
2026-07-13	52.5800	53.610000	51.880000	52.6600	+1.601%	563,429	+21.895%
2026-07-10	53.1200	53.440000	51.410000	51.8300	-0.595%	516,090	+23.847%
2026-07-09	50.2200	52.240000	49.840000	52.1400	+0.910%	355,405	+23.111%
2026-07-08	52.9400	52.940000	50.960100	51.6700	-4.226%	590,087	+24.231%
2026-07-07	54.7100	55.640000	53.890000	53.9500	+1.011%	606,707	+18.981%
2026-07-06	51.9100	53.715000	51.170000	53.4100	+1.482%	493,645	+20.183%
2026-07-02	50.1900	52.775000	50.080000	52.6300	+4.841%	1,214,618	+21.965%
2026-07-01	49.3700	51.310000	49.370000	50.2000	+4.366%	1,306,059	+27.869%
2026-06-30	46.2700	48.320000	45.667000	48.1000	+1.993%	709,515	+33.451%
2026-06-29	47.7100	48.580000	46.690000	47.1600	-1.565%	853,937	+36.111%
2026-06-26	44.4500	48.000000	44.450000	47.9100	+8.787%	2,874,251	+33.980%
2026-06-25	44.7200	45.930000	43.495000	44.0400	-2.199%	505,971	+45.754%
2026-06-24	43.0800	45.357500	43.080000	45.0300	+4.067%	641,615	+42.549%
2026-06-23	42.8300	43.630000	42.375000	43.2700	+2.804%	630,307	+48.348%
2026-06-22	43.1250	43.125000	40.790000	42.0900	-1.774%	655,352	+52.507%
2026-06-18	43.4200	43.420000	42.470000	42.8500	-2.102%	1,173,311	+49.802%
2026-06-17	45.3700	46.210000	43.505000	43.7700	-3.014%	618,351	+46.653%
2026-06-16	44.4500	45.500000	43.510000	45.1300	+2.452%	488,486	+42.234%
2026-06-15	44.0100	45.273000	43.200000	44.0500	+0.365%	505,207	+45.721%
2026-06-12	43.0400	44.215000	42.320000	43.8900	+1.316%	460,598	+46.252%
2026-06-11	43.5000	43.920000	42.280000	43.3200	-1.746%	503,704	+48.176%
2026-06-10	43.4800	45.420000	42.980000	44.0900	-0.676%	583,899	+45.589%
2026-06-09	44.2000	45.145000	43.410000	44.3900	-0.959%	731,327	+44.605%
2026-06-08	45.1000	45.700000	44.715000	44.8200	-1.947%	746,148	+43.217%
2026-06-05	44.7600	46.160000	44.490000	45.7100	+1.918%	818,883	+40.429%
2026-06-04	46.7800	47.010000	44.850000	44.8500	-1.255%	512,632	+43.122%
2026-06-03	48.2350	48.235000	44.930000	45.4200	-7.079%	502,068	+41.325%
2026-06-02	50.8400	51.485000	48.010000	48.8800	-7.019%	743,757	+31.322%
2026-06-01	49.5000	52.660000	48.470100	52.5700	+11.024%	1,503,194	+22.104%
2026-05-29	45.5300	47.540000	44.990000	47.3500	+4.896%	1,078,239	+35.565%
2026-05-28	45.2900	46.610000	44.500000	45.1400	+0.512%	1,122,805	+42.202%
2026-05-27	44.7700	46.570000	44.760000	44.9100	-1.123%	614,481	+42.930%
2026-05-26	45.4400	46.035000	44.990000	45.4200	-1.518%	456,301	+41.325%
2026-05-22	46.5800	47.505000	46.000000	46.1200	-0.367%	453,522	+39.180%
2026-05-21	46.5000	47.230000	45.270000	46.2900	-1.678%	486,283	+38.669%
2026-05-20	46.4000	47.160000	44.990000	47.0800	-0.318%	469,367	+36.342%
2026-05-19	47.8900	48.429997	46.570000	47.2300	+0.747%	1,254,425	+35.909%
2026-05-18	44.9700	47.270000	44.930000	46.8800	+3.809%	782,570	+36.924%
2026-05-15	45.6500	46.670000	44.990000	45.1600	+0.177%	607,740	+42.139%
2026-05-14	44.9800	45.975000	44.455000	45.0800	+0.850%	712,190	+42.391%
2026-05-13	46.2100	46.885000	44.640000	44.7000	-4.894%	1,236,836	+43.602%
2026-05-12	47.6900	48.420000	46.970000	47.0000	-0.634%	748,424	+36.574%
2026-05-11	50.0500	50.130000	46.485000	47.3000	-5.645%	1,001,621	+35.708%
2026-05-08	50.0300	50.950000	48.990100	50.1300	-1.105%	931,441	+28.047%
2026-05-07	50.5200	52.200000	50.290000	50.6900	+2.736%	645,980	+26.632%
2026-05-06	51.9100	51.910000	49.100000	49.3400	-5.750%	608,980	+30.097%
2026-05-05	53.2700	53.300000	51.905000	52.3500	-2.204%	1,141,517	+22.617%
2026-05-04	51.4600	53.980000	51.180000	53.5300	+4.490%	1,071,906	+19.914%
2026-05-01	51.2300	53.345000	50.670000	51.2300	+0.946%	1,300,282	+25.298%
2026-04-30	47.2800	50.890000	46.660000	50.7500	-3.352%	3,196,002	+26.483%
2026-04-29	49.8000	52.730000	49.180000	52.5100	+4.685%	2,197,022	+22.243%
2026-04-28	49.2700	50.720000	49.255000	50.1600	+3.295%	923,670	+27.970%
2026-04-27	49.1400	50.440000	48.500000	48.5600	-1.820%	907,655	+32.187%
2026-04-24	47.6700	49.460000	47.190000	49.4600	+4.104%	738,176	+29.782%
2026-04-23	50.5500	50.970000	47.100000	47.5100	-8.652%	1,037,724	+35.108%
2026-04-22	52.4800	53.110000	51.590000	52.0100	-0.478%	913,866	+23.419%
2026-04-21	53.2800	54.600000	52.145000	52.2600	-1.896%	1,061,130	+22.828%
2026-04-20	51.5000	53.325000	51.500000	53.2700	+2.818%	722,102	+20.499%
2026-04-17	51.9600	52.420000	51.370000	51.8100	+1.568%	583,982	+23.895%
2026-04-16	51.0200	51.790000	50.565000	51.0100	+1.796%	581,421	+25.838%
2026-04-15	48.7600	50.250000	48.690000	50.1100	+3.984%	551,797	+28.098%
2026-04-14	48.2700	49.290000	47.980000	48.1900	+0.438%	352,634	+33.202%
2026-04-13	46.1200	48.040000	45.760000	47.9800	+4.600%	503,011	+33.785%
2026-04-10	45.8700	46.155000	44.740000	45.8700	-0.369%	899,870	+39.939%
2026-04-09	47.6800	47.680000	45.220000	46.0400	-4.521%	569,094	+39.422%
2026-04-08	51.0700	51.070000	47.900000	48.2200	-2.408%	639,461	+33.119%
2026-04-07	49.8400	50.180000	48.650000	49.4100	+1.395%	816,625	+29.913%
2026-04-06	48.2200	49.150000	47.210000	48.7300	+2.074%	506,927	+31.726%
2026-04-02	47.3800	48.140000	46.190000	47.7400	+0.717%	470,025	+34.457%
2026-04-01	47.7700	48.730000	46.445000	47.4000	+0.211%	653,207	+35.422%
2026-03-31	47.2600	48.170000	46.165000	47.3000	+1.546%	625,428	+35.708%
2026-03-30	45.5400	47.200000	45.240100	46.5800	+2.554%	581,766	+37.806%
2026-03-27	46.0300	46.030000	44.650000	45.4200	-2.344%	672,967	+41.325%
2026-03-26	45.9800	47.705000	45.980000	46.5100	+0.671%	489,181	+38.013%
2026-03-25	47.4000	48.230000	45.620000	46.2000	-1.028%	565,942	+38.939%
2026-03-24	48.0100	48.465000	46.440000	46.6800	-3.970%	639,528	+37.511%
2026-03-23	49.1900	49.640000	48.260000	48.6100	+0.872%	694,415	+32.051%
2026-03-20	48.3300	48.709800	47.260000	48.1900	-0.884%	1,342,311	+33.202%
2026-03-19	49.6400	50.950000	48.100000	48.6200	-1.539%	579,751	+32.024%
2026-03-18	49.0300	50.030000	49.030000	49.3800	-0.564%	744,177	+29.992%
2026-03-17	49.0500	51.350000	49.050000	49.6600	+1.471%	524,313	+29.259%
2026-03-16	48.5800	49.220000	48.310000	48.9400	+1.325%	506,482	+31.161%
2026-03-13	48.8600	49.820000	47.800000	48.3000	-0.923%	755,676	+32.899%
2026-03-12	49.9300	50.890000	48.700000	48.7500	-3.504%	623,601	+31.672%
2026-03-11	51.6100	52.300000	49.590000	50.5200	-1.444%	701,848	+27.059%
2026-03-10	52.2900	53.000000	49.750000	51.2600	-2.825%	782,050	+25.224%
2026-03-09	52.0300	52.860000	50.470000	52.7500	-0.189%	1,108,805	+21.687%
2026-03-06	52.1900	52.960000	50.670000	52.8500	+1.498%	1,245,446	+21.457%
2026-03-05	50.0500	52.495000	49.960000	52.0700	+4.161%	1,395,016	+23.276%
2026-03-04	50.3500	50.350000	48.675000	49.9900	-1.069%	2,620,308	+28.406%
2026-03-03	49.5700	51.155000	48.560000	50.5300	+0.577%	1,513,159	+27.033%
2026-03-02	47.2700	50.840000	47.270000	50.2400	+4.406%	1,800,104	+27.767%
2026-02-27	46.7500	49.090000	46.240000	48.1200	-0.579%	1,916,621	+33.396%
2026-02-26	47.4900	48.810000	47.215000	48.4000	+2.542%	2,796,216	+32.624%
2026-02-25	47.3000	47.660000	46.160000	47.2000	-0.211%	1,871,880	+35.996%
2026-02-24	47.3900	48.940000	46.920000	47.3000	-0.127%	1,069,338	+35.708%
2026-02-23	50.5000	50.550000	47.150000	47.3600	-6.735%	1,187,847	+35.536%
2026-02-20	51.4700	52.970000	50.480000	50.7800	-1.779%	842,366	+26.408%
2026-02-19	52.0400	52.550000	51.450000	51.7000	-1.204%	541,262	+24.159%
2026-02-18	53.1100	53.585000	52.140000	52.3300	-0.494%	796,837	+22.664%
2026-02-17	54.1400	54.270000	51.700000	52.5900	-1.202%	1,071,807	+22.057%
2026-02-13	53.1600	55.160000	52.850000	53.2300	+1.487%	2,179,041	+20.590%
2026-02-12	54.0000	56.700000	51.340000	52.4500	-7.365%	2,756,836	+22.383%
2026-02-11	56.6000	58.910000	54.830000	56.6200	-1.238%	2,685,820	+13.370%
2026-02-10	56.9900	58.940000	56.840000	57.3300	+1.577%	848,354	+11.966%
2026-02-09	57.2200	57.440000	56.140000	56.4400	-1.017%	657,300	+13.731%
2026-02-06	55.9000	57.555000	55.480000	57.0200	+3.353%	894,377	+12.575%
2026-02-05	57.6700	58.785000	54.800000	55.1700	-4.185%	714,137	+16.349%
2026-02-04	56.2900	57.940000	54.635000	57.5800	+0.929%	1,675,764	+11.480%
2026-02-03	61.3600	61.360000	56.410000	57.0500	-5.702%	1,863,736	+12.515%
2026-02-02	61.7700	62.310000	60.450000	60.5000	-1.224%	717,764	+6.099%
2026-01-30	61.2100	62.220000	60.300000	61.2500	-0.261%	1,269,351	+4.800%
2026-01-29	64.4600	64.645000	60.240000	61.4100	-5.654%	1,665,326	+4.527%
2026-01-28	65.7400	66.670000	64.920000	65.0900	-0.077%	666,348	-1.383%
2026-01-27	68.3600	68.360000	64.780000	65.1400	-5.375%	871,308	-1.458%
2026-01-26	68.6700	69.360000	67.965000	68.8400	+0.526%	462,041	-6.755%
2026-01-23	68.0700	68.590000	67.660000	68.4800	-0.015%	740,834	-6.265%
2026-01-22	65.8900	68.520000	65.890000	68.4900	+4.501%	699,074	-6.278%
2026-01-21	63.9900	65.590000	63.745000	65.5400	+2.631%	686,007	-2.060%
2026-01-20	63.7400	65.305000	63.440000	63.8600	-1.860%	843,569	+0.517%
2026-01-16	66.4200	66.800000	64.875000	65.0700	-2.590%	605,453	-1.352%
2026-01-15	68.8400	69.278391	66.420000	66.8000	-2.879%	515,334	-3.907%
2026-01-14	68.4700	68.920000	67.540000	68.7800	-0.044%	478,839	-6.673%
2026-01-13	70.0200	70.020000	67.860000	68.8100	-0.506%	394,058	-6.714%
2026-01-12	69.7900	70.240000	68.780000	69.1600	-1.929%	373,052	-7.186%
2026-01-09	69.9500	70.997311	69.008878	70.5200	+0.901%	493,142	-8.976%
2026-01-08	70.8800	70.880000	69.705000	69.8900	-2.252%	503,054	-8.156%
2026-01-07	71.0800	72.485000	69.900000	71.5000	+1.721%	606,286	-10.224%
2026-01-06	69.9300	70.840000	69.140000	70.2900	-0.369%	482,932	-8.678%
2026-01-05	68.8900	71.170000	68.570000	70.5500	+1.613%	721,177	-9.015%
2026-01-02	72.3500	72.459800	68.910000	69.4300	-3.783%	757,884	-7.547%
2025-12-31	72.9800	73.560000	72.060000	72.1600	-1.743%	467,048	-11.045%
2025-12-30	73.8000	74.449900	73.020000	73.4400	-1.251%	515,714	-12.595%
2025-12-29	74.1100	74.660000	73.880400	74.3700	-0.201%	287,199	-13.688%
2025-12-26	74.1300	74.815000	73.560000	74.5200	+0.323%	266,047	-13.862%
2025-12-24	74.0700	74.600000	73.600000	74.2800	+0.189%	153,195	-13.584%
2025-12-23	74.3300	74.650000	73.565000	74.1400	-1.041%	319,894	-13.421%
2025-12-22	74.4600	76.030000	74.290000	74.9200	+1.052%	537,526	-14.322%
2025-12-19	75.2200	75.290000	73.395000	74.1400	-1.632%	1,357,940	-13.421%
2025-12-18	74.4400	75.820000	74.165000	75.3700	+2.072%	601,890	-14.833%
2025-12-17	72.7500	74.200000	72.750000	73.8400	+1.331%	472,638	-13.069%
2025-12-16	73.0500	74.041600	72.620000	72.8700	-0.096%	479,385	-11.912%
2025-12-15	75.8300	75.830000	72.630000	72.9400	-3.147%	605,200	-11.996%
2025-12-12	75.5200	76.240000	74.650500	75.3100	-0.238%	627,794	-14.766%
2025-12-11	74.7200	76.040000	73.960000	75.4900	+1.274%	1,211,109	-14.969%
2025-12-10	73.4300	74.755000	72.665000	74.5400	+0.866%	787,552	-13.885%
2025-12-09	73.1000	74.390000	73.100000	73.9000	+0.544%	545,155	-13.139%
2025-12-08	73.7800	74.200000	72.550000	73.5000	-0.027%	666,735	-12.667%
2025-12-05	72.4900	73.660000	71.945000	73.5200	+1.198%	578,337	-12.690%
2025-12-04	73.7400	74.080000	72.470000	72.6500	-0.778%	723,405	-11.645%
2025-12-03	71.1200	73.220000	70.990000	73.2200	+3.112%	719,376	-12.333%
2025-12-02	72.4600	72.500000	70.970000	71.0100	-1.635%	481,330	-9.604%
2025-12-01	71.3300	73.130000	70.840000	72.1900	+0.083%	903,837	-11.082%
2025-11-28	71.8000	72.560000	71.700000	72.1300	+0.558%	363,024	-11.008%
2025-11-26	72.5400	73.270000	71.710000	71.7300	-1.321%	973,902	-10.512%
2025-11-25	70.8400	73.080000	70.785000	72.6900	+2.655%	764,247	-11.693%
2025-11-24	71.7700	72.110000	70.710000	70.8100	-1.653%	670,302	-9.349%
2025-11-21	69.9500	72.385000	69.485000	72.0000	+3.285%	710,281	-10.847%
2025-11-20	70.9700	71.920000	69.140000	69.7100	-0.357%	982,203	-7.919%
2025-11-19	69.6800	70.490000	68.390000	69.9600	+0.662%	867,908	-8.248%
2025-11-18	70.0700	70.400000	69.060000	69.5000	-1.011%	488,703	-7.640%
2025-11-17	72.2000	72.315000	69.780000	70.2100	-3.092%	564,532	-8.574%
2025-11-14	70.9400	72.820000	70.000100	72.4500	+1.018%	577,825	-11.401%
2025-11-13	72.3500	73.320000	71.360000	71.7200	-2.182%	713,713	-10.499%
2025-11-12	74.4700	74.580000	72.320000	73.3200	-0.123%	1,034,362	-12.452%
2025-11-11	73.5000	73.910000	72.060000	73.4100	+0.301%	838,403	-12.560%
2025-11-10	71.9900	73.220000	70.804900	73.1900	+1.667%	949,988	-12.297%
2025-11-07	69.1300	72.170000	67.892000	71.9900	+2.594%	1,597,694	-10.835%
2025-11-06	66.6800	70.820000	64.890000	70.1700	+14.807%	3,747,191	-8.522%
2025-11-05	60.5200	61.695000	60.190000	61.1200	+0.975%	1,178,581	+5.023%
2025-11-04	62.0600	62.350000	60.250000	60.5300	-3.322%	997,123	+6.047%
2025-11-03	61.1500	62.795000	60.070000	62.6100	+1.376%	1,411,886	+2.524%
2025-10-31	60.6600	62.700000	60.280000	61.7600	+1.512%	1,131,441	+3.935%
2025-10-30	60.7800	62.520000	60.300000	60.8400	-0.474%	959,861	+5.506%
2025-10-29	61.3600	62.500000	59.485000	61.1300	-1.403%	1,673,637	+5.006%
2025-10-28	62.2700	62.660000	61.720000	62.0000	-0.466%	535,681	+3.532%
2025-10-27	62.7400	62.800000	61.910000	62.2900	+0.048%	568,375	+3.050%
2025-10-24	61.7000	62.590000	61.300000	62.2600	+1.749%	650,064	+3.100%
2025-10-23	61.4700	61.700000	60.770000	61.1900	-0.391%	856,068	+4.903%
2025-10-22	62.6000	62.824100	61.330000	61.4300	-2.010%	801,602	+4.493%
2025-10-21	60.7500	63.190000	60.212800	62.6900	+3.312%	1,005,398	+2.393%
2025-10-20	60.1000	61.160000	59.940000	60.6800	+1.370%	903,287	+5.784%
2025-10-17	58.8300	59.980000	58.570000	59.8600	+1.012%	749,210	+7.234%
2025-10-16	60.6800	61.020000	59.180000	59.2600	-2.017%	848,310	+8.319%
2025-10-15	62.2500	62.555000	60.060000	60.4800	-2.687%	979,761	+6.134%
2025-10-14	60.6000	62.310000	60.280000	62.1500	+0.926%	1,127,662	+3.282%
2025-10-13	62.7900	63.175000	61.340000	61.5800	-1.060%	938,437	+4.238%
2025-10-10	63.8200	64.300000	62.060000	62.2400	-1.721%	798,617	+3.133%
2025-10-09	64.0800	64.200000	63.020000	63.3300	-1.493%	782,639	+1.358%
2025-10-08	65.0500	65.440000	63.970000	64.2900	-0.171%	955,168	-0.156%
2025-10-07	66.4600	66.460000	64.030000	64.4000	-2.276%	1,234,281	-0.326%
2025-10-06	67.9500	68.190000	65.800000	65.9000	-2.529%	1,162,606	-2.595%
2025-10-03	67.3800	68.030000	66.490000	67.6100	+1.319%	982,736	-5.058%
2025-10-02	68.5900	68.830000	65.990000	66.7300	-2.041%	1,926,530	-3.806%
2025-10-01	72.1200	73.410800	67.430000	68.1200	-5.899%	1,954,637	-5.769%
2025-09-30	74.5400	74.700000	71.640000	72.3900	-2.149%	1,047,524	-11.328%
2025-09-29	75.0900	75.750000	73.960000	73.9800	-1.176%	808,754	-13.233%
2025-09-26	73.4300	75.100000	73.355000	74.8600	+1.892%	893,243	-14.253%
2025-09-25	73.5000	74.220000	72.680000	73.4700	-0.380%	859,111	-12.631%
2025-09-24	75.4100	76.550000	73.380000	73.7500	-3.909%	1,248,249	-12.963%
2025-09-23	78.7300	79.180000	76.220000	76.7500	-2.602%	1,428,431	-16.365%
2025-09-22	78.1500	79.390000	77.280000	78.8000	+0.793%	1,414,035	-18.541%
2025-09-19	84.4300	84.700000	77.570000	78.1800	-7.194%	13,172,996	-17.895%
2025-09-18	83.9400	85.010000	83.330000	84.2400	+1.506%	2,639,856	-23.801%
2025-09-17	82.0100	85.130000	81.540000	82.9900	+1.778%	1,092,373	-22.653%
2025-09-16	82.6700	82.870000	81.400000	81.5400	-1.652%	1,025,296	-21.278%
2025-09-15	82.6000	83.730000	82.300000	82.9100	+0.888%	894,557	-22.579%
2025-09-12	82.4800	83.130000	81.265000	82.1800	-0.653%	890,214	-21.891%
2025-09-11	82.4800	83.240000	81.860000	82.7200	+0.743%	1,041,944	-22.401%
2025-09-10	84.3200	85.190000	81.905000	82.1100	-2.424%	1,216,428	-21.824%
2025-09-09	83.7000	84.620000	82.910000	84.1500	+0.131%	1,244,644	-23.720%
2025-09-08	81.6700	84.960000	79.950000	84.0400	+6.636%	3,177,882	-23.620%
2025-09-05	78.0000	79.605000	77.630000	78.8100	+1.993%	713,557	-18.551%
2025-09-04	77.4000	77.585000	76.110000	77.2700	-0.168%	716,289	-16.928%
2025-09-03	76.5900	77.520000	76.040000	77.4000	+0.873%	639,428	-17.067%
2025-09-02	77.2800	77.750000	75.910000	76.7300	-2.540%	1,143,363	-16.343%
2025-08-29	78.7600	79.155000	78.025000	78.7300	-0.127%	727,684	-18.468%
2025-08-28	78.8500	79.420000	78.310000	78.8300	+0.870%	559,547	-18.572%
2025-08-27	76.8100	78.190000	76.665000	78.1500	+1.864%	631,856	-17.863%
2025-08-26	77.1700	78.110000	76.530000	76.7200	-0.763%	1,170,153	-16.332%
2025-08-25	79.0000	79.107500	77.110000	77.3100	-2.779%	626,840	-16.971%
2025-08-22	76.3300	80.140000	75.780000	79.5200	+5.130%	1,043,099	-19.278%
2025-08-21	75.4700	75.850000	74.630000	75.6400	+0.239%	591,259	-15.137%
2025-08-20	74.9300	75.630000	74.705000	75.4600	+0.146%	590,740	-14.935%
2025-08-19	75.7200	76.070000	74.685000	75.3500	-0.475%	756,915	-14.811%
2025-08-18	74.8000	75.790000	74.520000	75.7100	+1.542%	968,618	-15.216%
2025-08-15	75.1300	75.630000	74.330000	74.5600	-0.321%	737,583	-13.908%
2025-08-14	75.7500	76.220000	74.230000	74.8000	-2.081%	660,139	-14.184%
2025-08-13	76.0000	76.542500	75.185000	76.3900	+1.664%	736,521	-15.971%
2025-08-12	74.1500	75.540000	73.280000	75.1400	+2.398%	1,044,972	-14.573%
2025-08-11	74.0900	75.070000	73.340000	73.3800	-0.340%	983,167	-12.524%
2025-08-08	75.4100	75.410000	73.560000	73.6300	-1.327%	981,844	-12.821%
2025-08-07	77.0000	77.000000	73.815000	74.6200	-1.244%	1,305,055	-13.977%
2025-08-06	76.5000	77.000000	74.880000	75.5600	-1.806%	2,571,840	-15.048%
2025-08-05	78.7000	78.830000	76.350000	76.9500	-2.286%	1,553,767	-16.582%
2025-08-04	77.2600	79.330000	76.860000	78.7500	+2.901%	1,371,753	-18.489%
2025-08-01	79.2000	79.235000	76.295000	76.5300	-5.751%	1,368,627	-16.124%
2025-07-31	88.6200	90.080000	80.775000	81.2000	-9.768%	2,307,847	-20.948%
2025-07-30	90.4600	92.040000	89.781000	89.9900	-0.454%	964,048	-28.670%
2025-07-29	92.2700	92.660000	89.990000	90.4000	-0.386%	664,903	-28.993%
2025-07-28	89.8000	90.950000	89.450000	90.7500	+1.703%	444,948	-29.267%
2025-07-25	89.8000	90.820000	88.695000	89.2300	-0.201%	369,306	-28.062%
2025-07-24	90.5000	90.850000	89.310000	89.4100	-1.520%	329,654	-28.207%
2025-07-23	89.9300	91.060000	89.280000	90.7900	+0.968%	291,957	-29.298%
2025-07-22	89.9500	90.450000	89.140000	89.9200	-0.033%	425,493	-28.614%
2025-07-21	91.2200	91.870000	89.645000	89.9500	-1.089%	410,112	-28.638%
2025-07-18	91.8100	92.070000	89.910000	90.9400	-0.547%	331,438	-29.415%
2025-07-17	90.7700	92.460000	90.460000	91.4400	+1.139%	488,302	-29.801%
2025-07-16	89.8700	91.080000	88.850000	90.4100	+1.664%	418,673	-29.001%
2025-07-15	90.7900	90.790000	88.840000	88.9300	-1.583%	504,903	-27.820%
2025-07-14	89.1400	91.040000	87.790000	90.3600	+1.312%	513,487	-28.962%
2025-07-11	91.9500	91.990000	88.710000	89.1900	-3.672%	474,522	-28.030%
2025-07-10	94.0600	94.240000	91.130000	92.5900	-2.506%	463,937	-30.673%
2025-07-09	94.5500	95.100000	93.780000	94.9700	+1.247%	496,959	-32.410%
2025-07-08	93.9500	94.805000	93.300000	93.8000	+0.504%	497,997	-31.567%
2025-07-07	93.6400	94.450000	92.645000	93.3300	-1.332%	340,887	-31.223%
2025-07-03	92.7300	95.050000	92.730000	94.5900	+2.481%	248,849	-32.139%
2025-07-02	92.4000	93.120000	91.035000	92.3000	-0.270%	396,404	-30.455%
2025-07-01	93.3300	94.035000	90.790000	92.5500	-1.111%	447,200	-30.643%
2025-06-30	94.2100	95.000000	92.790000	93.5900	-0.426%	612,968	-31.414%
2025-06-27	94.5300	95.170000	93.100000	93.9900	-0.781%	1,121,980	-31.706%
2025-06-26	92.9000	95.010000	92.480000	94.7300	+1.860%	490,421	-32.239%
2025-06-25	95.8600	96.676300	92.250000	93.0000	-2.383%	691,778	-30.978%
2025-06-24	93.8800	96.140000	93.113900	95.2700	+2.684%	865,852	-32.623%
2025-06-23	88.0900	93.750000	87.470000	92.7800	+4.836%	978,328	-30.815%
2025-06-20	89.7400	89.740000	87.760000	88.5000	-0.506%	1,054,117	-27.469%
2025-06-18	87.4700	89.750000	87.090000	88.9500	+3.418%	506,453	-27.836%
2025-06-17	86.8200	86.840000	85.420000	86.0100	-2.094%	310,948	-25.369%
2025-06-16	86.3300	88.200000	86.000000	87.8500	+2.533%	452,803	-26.932%
2025-06-13	87.0000	87.000000	85.260000	85.6800	-3.154%	510,590	-25.082%
2025-06-12	88.8800	89.425000	87.850000	88.4700	-0.707%	311,428	-27.444%
2025-06-11	90.5100	91.400000	88.945000	89.1000	-1.449%	347,493	-27.957%
2025-06-10	90.8100	91.310000	89.680000	90.4100	-0.506%	333,302	-29.001%
2025-06-09	91.9700	91.970000	90.000000	90.8700	-0.438%	282,252	-29.361%
2025-06-06	91.1300	92.150000	90.120000	91.2700	+1.434%	409,856	-29.670%
2025-06-05	89.7200	91.000000	89.200000	89.9800	+0.402%	349,420	-28.662%
2025-06-04	89.4400	90.510000	89.225000	89.6200	+0.190%	247,256	-28.375%
2025-06-03	88.5200	89.790000	87.220000	89.4500	+2.065%	558,246	-28.239%
2025-06-02	87.4500	87.900000	85.310000	87.6400	+0.137%	535,672	-26.757%
2025-05-30	86.5800	87.970000	85.780000	87.5200	+0.899%	549,433	-26.657%
2025-05-29	88.5200	88.520000	86.430000	86.7400	-0.891%	335,378	-25.997%
2025-05-28	88.5300	88.940000	87.320100	87.5200	-1.208%	331,364	-26.657%
2025-05-27	87.9100	88.630000	87.116400	88.5900	+2.333%	487,107	-27.543%
2025-05-23	85.6000	87.310000	85.420000	86.5700	-0.836%	285,040	-25.852%
2025-05-22	87.1300	88.460000	86.430000	87.3000	+0.057%	341,690	-26.472%
2025-05-21	88.4900	89.760000	86.820000	87.2500	-3.012%	408,089	-26.430%
2025-05-20	89.9200	90.460000	89.360000	89.9600	-0.022%	331,307	-28.646%
2025-05-19	89.6400	90.890000	88.990000	89.9800	-1.132%	454,319	-28.662%
2025-05-16	90.3600	91.340000	89.800000	91.0100	+0.797%	486,308	-29.469%
2025-05-15	91.0600	91.530000	89.380000	90.2900	-1.688%	536,067	-28.907%
2025-05-14	92.9000	93.080000	91.140000	91.8400	-0.960%	742,868	-30.107%
2025-05-13	91.8500	93.345000	89.890000	92.7300	+0.980%	1,153,532	-30.778%
2025-05-12	93.8000	93.960000	91.260000	91.8300	+2.466%	865,565	-30.099%
2025-05-09	89.6500	90.530000	87.880000	89.6200	-1.289%	944,716	-28.375%
2025-05-08	86.5200	91.770000	84.440000	90.7900	+13.049%	1,949,365	-29.298%
2025-05-07	79.7400	81.370000	79.535000	80.3100	+1.261%	776,063	-20.072%
2025-05-06	78.6200	80.690000	78.230000	79.3100	-1.343%	702,978	-19.064%
2025-05-05	79.5100	82.140000	79.200000	80.3900	-0.137%	621,040	-20.152%
2025-05-02	80.4200	81.000000	79.590000	80.5000	+1.706%	628,441	-20.261%
2025-05-01	81.0000	81.000000	79.090000	79.1500	-0.126%	455,668	-18.901%
2025-04-30	78.1500	79.300000	77.060000	79.2500	-0.938%	373,259	-19.003%
2025-04-29	78.4200	80.270000	78.040000	80.0000	+1.639%	445,846	-19.763%
2025-04-28	79.2300	79.870000	77.875000	78.7100	-0.518%	391,276	-18.447%
2025-04-25	78.5500	79.260000	77.560000	79.1200	+0.177%	414,063	-18.870%
2025-04-24	77.6900	79.280000	77.690000	78.9800	+1.962%	362,266	-18.726%
2025-04-23	78.4700	80.230000	77.300000	77.4600	+3.335%	535,430	-17.131%
2025-04-22	73.8500	75.466200	73.780000	74.9600	+3.708%	439,319	-14.368%
2025-04-21	73.1100	73.770000	71.350000	72.2800	-3.575%	504,981	-11.193%
2025-04-17	74.9800	75.890000	74.140000	74.9600	+0.080%	381,570	-14.368%
2025-04-16	75.4300	76.420000	73.720000	74.9000	-2.575%	394,508	-14.299%
2025-04-15	75.5600	77.120000	75.215000	76.8800	+1.909%	583,280	-16.506%
2025-04-14	76.1900	77.000000	74.410000	75.4400	+0.950%	448,736	-14.913%
2025-04-11	72.2700	75.465000	71.640000	74.7300	+2.821%	783,952	-14.104%
2025-04-10	74.2100	74.575000	70.550000	72.6800	-5.155%	752,626	-11.681%
2025-04-09	68.3500	77.560000	67.480000	76.6300	+11.510%	1,144,631	-16.234%
2025-04-08	72.2500	73.360000	67.590000	68.7200	-0.651%	966,172	-6.592%
2025-04-07	65.0000	72.960000	63.610800	69.1700	-1.621%	1,108,786	-7.200%
2025-04-04	72.3600	73.170000	69.130000	70.3100	-6.985%	1,146,984	-8.704%
2025-04-03	76.9900	78.430000	75.030000	75.5900	-8.131%	862,861	-15.081%
2025-04-02	79.3900	83.090000	79.390000	82.2800	+0.994%	737,820	-21.986%
2025-04-01	79.9200	81.470000	78.375000	81.4700	+1.825%	887,910	-21.210%
2025-03-31	79.3000	80.850000	77.535800	80.0100	-1.027%	719,806	-19.773%
2025-03-28	81.9100	82.050000	79.540000	80.8400	-2.273%	622,596	-20.596%
2025-03-27	82.5200	83.359900	80.634100	82.7200	+0.242%	846,962	-22.401%
2025-03-26	84.3200	84.800000	81.440000	82.5200	-2.297%	455,835	-22.213%
2025-03-25	82.7400	84.700000	82.740000	84.4600	+1.980%	776,811	-24.000%
2025-03-24	80.9100	83.350000	80.050000	82.8200	+4.558%	736,735	-22.495%
2025-03-21	77.3400	79.380000	76.480000	79.2100	+0.763%	824,871	-18.962%
2025-03-20	77.7600	79.740000	77.750000	78.6100	-0.051%	593,905	-18.344%
2025-03-19	76.6600	79.590000	76.140000	78.6500	+3.324%	797,594	-18.385%
2025-03-18	76.4800	76.570000	75.330000	76.1200	-1.412%	654,528	-15.673%
2025-03-17	75.5400	78.230000	75.540000	77.2100	+1.766%	954,594	-16.863%
2025-03-14	74.0500	75.930000	73.520000	75.8700	+3.832%	929,103	-15.395%
2025-03-13	74.5600	74.675000	71.870000	73.0700	-2.974%	994,264	-12.153%
2025-03-12	75.9300	76.520000	72.750000	75.3100	+1.991%	1,286,757	-14.766%
2025-03-11	71.3700	75.200000	71.370000	73.8400	+3.461%	801,594	-13.069%
2025-03-10	73.5300	73.710000	70.270000	71.3700	-5.968%	1,390,366	-10.060%
2025-03-07	76.4400	77.890000	73.560000	75.9000	-1.849%	1,250,595	-15.428%
2025-03-06	79.3500	80.620000	76.840000	77.3300	-4.684%	834,908	-16.992%
2025-03-05	78.5400	81.730000	78.540000	81.1300	+0.595%	1,135,468	-20.880%

document.getElementById("DVt3B6").onerror = function(){this.style.display='none';}; .dark-mode .hb5K65{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hb5K65{ color: #333333; background-color: white; border: 2px solid #333333; }QTWOQ2 Holdings Incstock NYSE

QTWO
Q2 Holdings Inc
stock NYSE