7,683.50

-35.10

-0.45%

52,814.18

-600.07

-1.12%

26,436.56

-70.43

-0.27%

2,974.90

-0.75

-0.03%

15.30

0.00

0.00%

4,428.90

-47.70

-1.07%

78,523.41

-671.62

-0.85%

Crude Oil Oct 26

92.90

+1.42

+1.55%

NYSE - Nasdaq Real Time Price USD

Q2 Holdings, Inc. (QTWO)

60.29 -1.84 (-2.96%)

As of 2:45:55 PM EDT. Market Open.

Trade QTWO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 8, 2026	61.22	61.10	59.81	60.17	60.17	216,584
Sep 4, 2026	63.36	63.57	61.51	62.13	62.13	513,700
Sep 3, 2026	65.02	66.31	63.64	64.08	64.08	463,100
Sep 2, 2026	62.96	64.95	62.26	64.01	64.01	408,000
Sep 1, 2026	64.15	65.20	63.52	63.91	63.91	415,000
Aug 31, 2026	64.78	65.80	63.85	65.04	65.04	736,000
Aug 28, 2026	65.62	66.36	64.79	65.13	65.13	443,400
Aug 27, 2026	66.00	67.51	65.60	65.68	65.68	578,500
Aug 26, 2026	62.65	65.07	62.45	64.99	64.99	523,100
Aug 25, 2026	63.50	64.07	62.52	63.89	63.89	615,300
Aug 24, 2026	64.00	64.85	63.45	64.18	64.18	1,030,600
Aug 21, 2026	63.46	64.32	62.43	63.91	63.91	685,800
Aug 20, 2026	64.20	64.93	63.50	63.82	63.82	392,700
Aug 19, 2026	63.22	65.77	63.22	64.08	64.08	560,500
Aug 18, 2026	65.37	65.68	62.80	62.84	62.84	733,100
Aug 17, 2026	63.70	65.18	61.05	64.41	64.41	852,500
Aug 14, 2026	66.56	67.00	64.26	64.73	64.73	604,300
Aug 13, 2026	62.87	66.28	62.43	66.22	66.22	840,700
Aug 12, 2026	62.01	62.89	61.34	62.55	62.55	885,300
Aug 11, 2026	63.09	64.60	62.57	63.36	63.36	447,300
Aug 10, 2026	62.76	63.62	61.92	63.48	63.48	693,400
Aug 7, 2026	64.34	64.64	62.65	62.81	62.81	660,800
Aug 6, 2026	62.51	63.63	61.14	63.37	63.37	778,600
Aug 5, 2026	64.73	65.00	62.42	63.61	63.61	858,400
Aug 4, 2026	61.30	64.18	61.02	63.98	63.98	1,014,000
Aug 3, 2026	61.54	63.69	60.89	62.45	62.45	1,053,100
Jul 31, 2026	58.55	61.85	58.01	60.87	60.87	1,535,300
Jul 30, 2026	61.74	63.76	58.87	59.07	59.07	2,001,200
Jul 29, 2026	58.94	61.70	58.94	60.42	60.42	1,742,400
Jul 28, 2026	58.20	60.74	58.20	59.24	59.24	1,335,600
Jul 27, 2026	55.90	59.17	55.60	58.15	58.15	1,054,300
Jul 24, 2026	53.99	55.44	53.45	54.61	54.61	732,600
Jul 23, 2026	53.65	54.11	52.80	52.88	52.88	992,800
Jul 22, 2026	55.24	55.55	51.71	52.86	52.86	1,021,000
Jul 21, 2026	53.99	55.79	53.35	55.14	55.14	1,089,700
Jul 20, 2026	54.29	56.29	54.12	55.58	55.58	681,300
Jul 17, 2026	54.95	56.83	54.41	54.86	54.86	1,007,700
Jul 16, 2026	53.64	55.75	52.95	55.58	55.58	858,500
Jul 15, 2026	52.01	54.39	52.01	52.62	52.62	670,000
Jul 14, 2026	50.80	52.48	50.55	51.75	51.75	655,400
Jul 13, 2026	52.58	53.61	51.88	52.66	52.66	563,400
Jul 10, 2026	53.12	53.44	51.41	51.83	51.83	516,100
Jul 9, 2026	50.22	52.24	49.84	52.14	52.14	355,400
Jul 8, 2026	52.94	52.94	50.96	51.67	51.67	590,100
Jul 7, 2026	54.71	55.64	53.89	53.95	53.95	606,700
Jul 6, 2026	51.91	53.72	51.17	53.41	53.41	493,600
Jul 2, 2026	50.19	52.78	50.08	52.63	52.63	1,214,600
Jul 1, 2026	49.37	51.31	49.37	50.20	50.20	1,306,100
Jun 30, 2026	46.27	48.32	45.67	48.10	48.10	709,500
Jun 29, 2026	47.71	48.58	46.69	47.16	47.16	853,900
Jun 26, 2026	44.45	48.00	44.45	47.91	47.91	2,874,200
Jun 25, 2026	44.72	45.93	43.50	44.04	44.04	506,000
Jun 24, 2026	43.08	45.36	43.08	45.03	45.03	641,200
Jun 23, 2026	42.83	43.63	42.38	43.27	43.27	630,200
Jun 22, 2026	43.13	43.13	40.79	42.09	42.09	655,200
Jun 18, 2026	43.42	43.42	42.47	42.85	42.85	1,173,300
Jun 17, 2026	45.37	46.21	43.51	43.77	43.77	618,400
Jun 16, 2026	44.45	45.50	43.51	45.13	45.13	488,500
Jun 15, 2026	44.01	45.27	43.20	44.05	44.05	505,200
Jun 12, 2026	43.04	44.22	42.32	43.89	43.89	460,600
Jun 11, 2026	43.50	43.92	42.28	43.32	43.32	503,700
Jun 10, 2026	43.48	45.42	42.98	44.09	44.09	583,900
Jun 9, 2026	44.20	45.15	43.41	44.39	44.39	731,300
Jun 8, 2026	45.10	45.70	44.72	44.82	44.82	746,100
Jun 5, 2026	44.76	46.16	44.49	45.71	45.71	818,900
Jun 4, 2026	46.78	47.01	44.85	44.85	44.85	512,600
Jun 3, 2026	48.24	48.24	44.93	45.42	45.42	502,100
Jun 2, 2026	50.84	51.49	48.01	48.88	48.88	745,000
Jun 1, 2026	49.50	52.66	48.47	52.57	52.57	1,503,100
May 29, 2026	45.53	47.54	44.99	47.35	47.35	1,078,200
May 28, 2026	45.29	46.61	44.50	45.14	45.14	1,094,900
May 27, 2026	44.77	46.57	44.76	44.91	44.91	614,500
May 26, 2026	45.44	46.04	44.99	45.42	45.42	456,300
May 22, 2026	46.58	47.51	46.00	46.12	46.12	453,500
May 21, 2026	46.50	47.23	45.27	46.29	46.29	486,200
May 20, 2026	46.40	47.16	44.99	47.08	47.08	469,400
May 19, 2026	47.89	48.43	46.57	47.23	47.23	1,254,500
May 18, 2026	44.97	47.27	44.93	46.88	46.88	782,600
May 15, 2026	45.65	46.67	44.99	45.16	45.16	607,700
May 14, 2026	44.98	45.98	44.46	45.08	45.08	712,200
May 13, 2026	46.21	46.89	44.64	44.70	44.70	1,236,700
May 12, 2026	47.69	48.42	46.97	47.00	47.00	748,400
May 11, 2026	50.05	50.13	46.49	47.30	47.30	1,001,600
May 8, 2026	50.03	50.95	48.99	50.13	50.13	931,400
May 7, 2026	50.52	52.20	50.29	50.69	50.69	645,900
May 6, 2026	51.91	51.91	49.10	49.34	49.34	609,000
May 5, 2026	53.27	53.30	51.91	52.35	52.35	1,141,500
May 4, 2026	51.46	53.98	51.18	53.53	53.53	1,071,900
May 1, 2026	51.23	53.35	50.67	51.23	51.23	1,300,200
Apr 30, 2026	47.28	50.89	46.66	50.75	50.75	3,195,900
Apr 29, 2026	49.80	52.73	49.18	52.51	52.51	2,197,300
Apr 28, 2026	49.27	50.72	49.26	50.16	50.16	923,700
Apr 27, 2026	49.14	50.44	48.50	48.56	48.56	907,600
Apr 24, 2026	47.67	49.46	47.19	49.46	49.46	738,200
Apr 23, 2026	50.55	50.97	47.10	47.51	47.51	1,037,700
Apr 22, 2026	52.48	53.11	51.59	52.01	52.01	913,900
Apr 21, 2026	53.28	54.60	52.15	52.26	52.26	1,061,100
Apr 20, 2026	51.50	53.33	51.50	53.27	53.27	722,100
Apr 17, 2026	51.96	52.42	51.37	51.81	51.81	584,000
Apr 16, 2026	51.02	51.79	50.57	51.01	51.01	581,400
Apr 15, 2026	48.76	50.25	48.69	50.11	50.11	551,800
Apr 14, 2026	48.27	49.29	47.98	48.19	48.19	352,600
Apr 13, 2026	46.12	48.04	45.76	47.98	47.98	503,000
Apr 10, 2026	45.87	46.16	44.74	45.87	45.87	899,900
Apr 9, 2026	47.68	47.68	45.22	46.04	46.04	569,100
Apr 8, 2026	51.07	51.07	47.90	48.22	48.22	639,500
Apr 7, 2026	49.84	50.18	48.65	49.41	49.41	816,500
Apr 6, 2026	48.22	49.15	47.21	48.73	48.73	506,900
Apr 2, 2026	47.38	48.14	46.19	47.74	47.74	470,000
Apr 1, 2026	47.77	48.73	46.45	47.40	47.40	653,200
Mar 31, 2026	47.26	48.17	46.17	47.30	47.30	625,400
Mar 30, 2026	45.54	47.20	45.24	46.58	46.58	581,800
Mar 27, 2026	46.03	46.03	44.65	45.42	45.42	673,000
Mar 26, 2026	45.98	47.71	45.98	46.51	46.51	489,200
Mar 25, 2026	47.40	48.23	45.62	46.20	46.20	565,900
Mar 24, 2026	48.01	48.47	46.44	46.68	46.68	639,300
Mar 23, 2026	49.19	49.64	48.26	48.61	48.61	694,400
Mar 20, 2026	48.33	48.71	47.26	48.19	48.19	1,316,200
Mar 19, 2026	49.64	50.95	48.10	48.62	48.62	579,800
Mar 18, 2026	49.03	50.03	49.03	49.38	49.38	744,200
Mar 17, 2026	49.05	51.35	49.05	49.66	49.66	524,300
Mar 16, 2026	48.58	49.22	48.31	48.94	48.94	506,400
Mar 13, 2026	48.86	49.82	47.80	48.30	48.30	755,700
Mar 12, 2026	49.93	50.89	48.70	48.75	48.75	623,600
Mar 11, 2026	51.61	52.30	49.59	50.52	50.52	701,800
Mar 10, 2026	52.29	53.00	49.75	51.26	51.26	782,000
Mar 9, 2026	52.03	52.86	50.47	52.75	52.75	1,108,800
Mar 6, 2026	52.19	52.96	50.67	52.85	52.85	1,245,400
Mar 5, 2026	50.05	52.50	49.96	52.07	52.07	1,395,000
Mar 4, 2026	50.35	50.35	48.68	49.99	49.99	2,620,300
Mar 3, 2026	49.57	51.16	48.56	50.53	50.53	1,513,200
Mar 2, 2026	47.27	50.84	47.27	50.24	50.24	1,800,500
Feb 27, 2026	46.75	49.09	46.24	48.12	48.12	1,916,800
Feb 26, 2026	47.49	48.81	47.22	48.40	48.40	2,797,800
Feb 25, 2026	47.30	47.66	46.16	47.20	47.20	1,871,900
Feb 24, 2026	47.39	48.94	46.92	47.30	47.30	1,069,300
Feb 23, 2026	50.50	50.55	47.15	47.36	47.36	1,187,800
Feb 20, 2026	51.47	52.97	50.48	50.78	50.78	842,400
Feb 19, 2026	52.04	52.55	51.45	51.70	51.70	541,300
Feb 18, 2026	53.11	53.59	52.14	52.33	52.33	796,800
Feb 17, 2026	54.14	54.27	51.70	52.59	52.59	1,071,800
Feb 13, 2026	53.16	55.16	52.85	53.23	53.23	2,179,000
Feb 12, 2026	54.00	56.70	51.34	52.45	52.45	2,757,200
Feb 11, 2026	56.60	58.91	54.83	56.62	56.62	2,685,800
Feb 10, 2026	56.99	58.94	56.84	57.33	57.33	848,400
Feb 9, 2026	57.22	57.44	56.14	56.44	56.44	657,300
Feb 6, 2026	55.90	57.56	55.48	57.02	57.02	894,400
Feb 5, 2026	57.67	58.79	54.80	55.17	55.17	714,300
Feb 4, 2026	56.29	57.94	54.64	57.58	57.58	1,675,800
Feb 3, 2026	61.36	61.36	56.41	57.05	57.05	1,813,700
Feb 2, 2026	61.77	62.31	60.45	60.50	60.50	717,800
Jan 30, 2026	61.21	62.22	60.30	61.25	61.25	1,264,000
Jan 29, 2026	64.46	64.65	60.24	61.41	61.41	1,665,300
Jan 28, 2026	65.74	66.67	64.92	65.09	65.09	666,300
Jan 27, 2026	68.36	68.36	64.78	65.14	65.14	871,300
Jan 26, 2026	68.67	69.36	67.97	68.84	68.84	462,600
Jan 23, 2026	68.07	68.59	67.66	68.48	68.48	740,900
Jan 22, 2026	65.89	68.52	65.89	68.49	68.49	699,100
Jan 21, 2026	63.99	65.59	63.75	65.54	65.54	686,000
Jan 20, 2026	63.74	65.31	63.44	63.86	63.86	843,600
Jan 16, 2026	66.42	66.80	64.88	65.07	65.07	605,500
Jan 15, 2026	68.84	69.28	66.42	66.80	66.80	515,300
Jan 14, 2026	68.47	68.92	67.54	68.78	68.78	478,800
Jan 13, 2026	70.02	70.02	67.86	68.81	68.81	394,200
Jan 12, 2026	69.79	70.24	68.78	69.16	69.16	373,100
Jan 9, 2026	69.95	71.00	69.01	70.52	70.52	510,300
Jan 8, 2026	70.88	70.88	69.71	69.89	69.89	500,400
Jan 7, 2026	71.08	72.49	69.90	71.50	71.50	606,300
Jan 6, 2026	69.93	70.84	69.14	70.29	70.29	482,900
Jan 5, 2026	68.89	71.17	68.57	70.55	70.55	721,100
Jan 2, 2026	72.35	72.46	68.91	69.43	69.43	757,900
Dec 31, 2025	72.98	73.56	72.06	72.16	72.16	467,000
Dec 30, 2025	73.80	74.45	73.02	73.44	73.44	515,700
Dec 29, 2025	74.11	74.66	73.88	74.37	74.37	287,200
Dec 26, 2025	74.13	74.82	73.56	74.52	74.52	266,000
Dec 24, 2025	74.07	74.60	73.60	74.28	74.28	153,200
Dec 23, 2025	74.33	74.65	73.57	74.14	74.14	319,900
Dec 22, 2025	74.46	76.03	74.29	74.92	74.92	537,500
Dec 19, 2025	75.22	75.29	73.40	74.14	74.14	1,357,900
Dec 18, 2025	74.44	75.82	74.17	75.37	75.37	601,900
Dec 17, 2025	72.75	74.20	72.75	73.84	73.84	472,600
Dec 16, 2025	73.05	74.04	72.62	72.87	72.87	479,400
Dec 15, 2025	75.83	75.83	72.63	72.94	72.94	605,200
Dec 12, 2025	75.52	76.24	74.65	75.31	75.31	627,800
Dec 11, 2025	74.72	76.04	73.96	75.49	75.49	1,211,100
Dec 10, 2025	73.43	74.76	72.67	74.54	74.54	787,600
Dec 9, 2025	73.10	74.39	73.10	73.90	73.90	545,200
Dec 8, 2025	73.78	74.20	72.55	73.50	73.50	666,700
Dec 5, 2025	72.49	73.66	71.95	73.52	73.52	578,300
Dec 4, 2025	73.74	74.08	72.47	72.65	72.65	723,400
Dec 3, 2025	71.12	73.22	70.99	73.22	73.22	719,400
Dec 2, 2025	72.46	72.50	70.97	71.01	71.01	481,300
Dec 1, 2025	71.33	73.13	70.84	72.19	72.19	903,800
Nov 28, 2025	71.80	72.56	71.70	72.13	72.13	363,000
Nov 26, 2025	72.54	73.27	71.71	71.73	71.73	973,900
Nov 25, 2025	70.84	73.08	70.79	72.69	72.69	764,200
Nov 24, 2025	71.77	72.11	70.71	70.81	70.81	670,300
Nov 21, 2025	69.95	72.39	69.49	72.00	72.00	710,300
Nov 20, 2025	70.97	71.92	69.14	69.71	69.71	982,200
Nov 19, 2025	69.68	70.49	68.39	69.96	69.96	867,900
Nov 18, 2025	70.07	70.40	69.06	69.50	69.50	488,700
Nov 17, 2025	72.20	72.32	69.78	70.21	70.21	564,500
Nov 14, 2025	70.94	72.82	70.00	72.45	72.45	577,800
Nov 13, 2025	72.35	73.32	71.36	71.72	71.72	713,700
Nov 12, 2025	74.47	74.58	72.32	73.32	73.32	1,034,400
Nov 11, 2025	73.50	73.91	72.06	73.41	73.41	838,400
Nov 10, 2025	71.99	73.22	70.80	73.19	73.19	950,000
Nov 7, 2025	69.13	72.17	67.89	71.99	71.99	1,597,700
Nov 6, 2025	66.68	70.82	64.89	70.17	70.17	3,747,200
Nov 5, 2025	60.52	61.70	60.19	61.12	61.12	1,178,600
Nov 4, 2025	62.06	62.35	60.25	60.53	60.53	997,100
Nov 3, 2025	61.15	62.80	60.07	62.61	62.61	1,411,900
Oct 31, 2025	60.66	62.70	60.28	61.76	61.76	1,131,300
Oct 30, 2025	60.78	62.52	60.30	60.84	60.84	959,900
Oct 29, 2025	61.36	62.50	59.49	61.13	61.13	1,673,500
Oct 28, 2025	62.27	62.66	61.72	62.00	62.00	535,700
Oct 27, 2025	62.74	62.80	61.91	62.29	62.29	568,300
Oct 24, 2025	61.70	62.59	61.30	62.26	62.26	650,100
Oct 23, 2025	61.47	61.70	60.77	61.19	61.19	856,100
Oct 22, 2025	62.60	62.82	61.33	61.43	61.43	801,600
Oct 21, 2025	60.75	63.19	60.21	62.69	62.69	1,005,400
Oct 20, 2025	60.10	61.16	59.94	60.68	60.68	903,300
Oct 17, 2025	58.83	59.98	58.57	59.86	59.86	749,200
Oct 16, 2025	60.68	61.02	59.18	59.26	59.26	848,100
Oct 15, 2025	62.25	62.56	60.06	60.48	60.48	979,800
Oct 14, 2025	60.60	62.31	60.28	62.15	62.15	1,127,700
Oct 13, 2025	62.79	63.18	61.34	61.58	61.58	938,400
Oct 10, 2025	63.82	64.30	62.06	62.24	62.24	798,600
Oct 9, 2025	64.08	64.20	63.02	63.33	63.33	782,600
Oct 8, 2025	65.05	65.44	63.97	64.29	64.29	955,200
Oct 7, 2025	66.46	66.46	64.03	64.40	64.40	1,234,300
Oct 6, 2025	67.95	68.19	65.80	65.90	65.90	1,162,500
Oct 3, 2025	67.38	68.03	66.49	67.61	67.61	982,700
Oct 2, 2025	68.59	68.83	65.99	66.73	66.73	1,926,300
Oct 1, 2025	72.12	73.41	67.43	68.12	68.12	1,954,600
Sep 30, 2025	74.54	74.70	71.64	72.39	72.39	1,047,500
Sep 29, 2025	75.09	75.75	73.96	73.98	73.98	808,800
Sep 26, 2025	73.43	75.10	73.36	74.86	74.86	893,200
Sep 25, 2025	73.50	74.22	72.68	73.47	73.47	859,100
Sep 24, 2025	75.41	76.55	73.38	73.75	73.75	1,248,200
Sep 23, 2025	78.73	79.18	76.22	76.75	76.75	1,428,400
Sep 22, 2025	78.15	79.39	77.28	78.80	78.80	1,414,000
Sep 19, 2025	84.43	84.70	77.57	78.18	78.18	13,172,900
Sep 18, 2025	83.94	85.01	83.33	84.24	84.24	2,639,900
Sep 17, 2025	82.01	85.13	81.54	82.99	82.99	1,092,400
Sep 16, 2025	82.67	82.87	81.40	81.54	81.54	1,025,200
Sep 15, 2025	82.60	83.73	82.30	82.91	82.91	894,600
Sep 12, 2025	82.48	83.13	81.27	82.18	82.18	890,200
Sep 11, 2025	82.48	83.24	81.86	82.72	82.72	1,041,900
Sep 10, 2025	84.32	85.19	81.91	82.11	82.11	1,216,400
Sep 9, 2025	83.70	84.62	82.91	84.15	84.15	1,244,600
Sep 8, 2025	81.67	84.96	79.95	84.04	84.04	3,177,900

ALKT

NCNO

BL

APPF

WK

PCTY

INTA

SPSC

ALRM

PCOR

Mobilize your Website

View Site in Mobile | Classic

Share by: