NYSE - Delayed Quote USD

Q2 Holdings, Inc. (QTWO)

50.00 +0.19 (+0.38%)
At close: April 19 at 4:00 PM EDT
50.05 +0.05 (+0.10%)
After hours: April 19 at 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 49.93 50.90 49.57 50.00 50.00 339,469
Apr 18, 2024 50.07 50.86 49.64 49.81 49.81 354,800
Apr 17, 2024 50.93 51.04 50.08 50.09 50.09 463,900
Apr 16, 2024 50.03 51.03 49.88 50.54 50.54 542,400
Apr 15, 2024 51.92 51.99 49.95 50.37 50.37 424,000
Apr 12, 2024 52.62 52.89 51.05 51.56 51.56 461,100
Apr 11, 2024 52.38 53.78 51.92 53.51 53.51 615,200
Apr 10, 2024 51.94 52.94 51.28 51.90 51.90 614,300
Apr 9, 2024 53.67 53.96 52.98 53.79 53.79 631,600
Apr 8, 2024 53.00 53.76 52.58 53.43 53.43 550,300
Apr 5, 2024 51.17 52.92 51.06 52.46 52.46 750,900
Apr 4, 2024 53.38 53.63 51.05 51.17 51.17 866,900
Apr 3, 2024 50.22 52.10 50.22 51.91 51.91 587,200
Apr 2, 2024 49.65 50.75 46.50 50.64 50.64 473,200
Apr 1, 2024 52.49 52.49 50.07 50.58 50.58 668,100
Mar 28, 2024 52.51 53.32 52.43 52.56 52.56 518,500
Mar 27, 2024 51.87 52.52 51.31 52.50 52.50 506,800
Mar 26, 2024 50.72 51.71 50.72 51.09 51.09 463,000
Mar 25, 2024 51.24 51.51 49.94 50.11 50.11 519,900
Mar 22, 2024 52.16 52.27 51.32 51.37 51.37 556,200
Mar 21, 2024 51.45 52.58 51.30 52.39 52.39 915,100
Mar 20, 2024 50.04 51.24 49.80 51.00 51.00 550,700
Mar 19, 2024 48.90 51.00 48.90 50.28 50.28 902,700
Mar 18, 2024 48.79 49.68 48.16 49.43 49.43 592,400
Mar 15, 2024 47.97 48.82 47.79 48.44 48.44 798,900
Mar 14, 2024 50.27 50.43 48.44 48.70 48.70 762,100
Mar 13, 2024 49.62 50.46 49.62 50.40 50.40 796,000
Mar 12, 2024 49.03 50.12 48.64 50.00 50.00 1,149,500
Mar 11, 2024 48.75 49.42 48.56 48.88 48.88 624,800
Mar 8, 2024 47.84 48.99 47.84 48.94 48.94 957,800
Mar 7, 2024 46.97 48.03 46.85 47.42 47.42 1,156,400
Mar 6, 2024 46.19 46.84 45.72 46.65 46.65 1,071,700
Mar 5, 2024 46.43 46.70 45.41 45.84 45.84 811,800
Mar 4, 2024 46.61 47.46 44.74 47.15 47.15 1,204,100
Mar 1, 2024 46.12 46.63 45.54 46.27 46.27 516,900
Feb 29, 2024 46.15 46.83 45.59 46.23 46.23 755,600
Feb 28, 2024 45.73 46.43 45.19 45.69 45.69 660,000
Feb 27, 2024 47.38 47.48 46.54 46.83 46.83 594,100
Feb 26, 2024 47.36 47.90 46.20 46.63 46.63 684,900
Feb 23, 2024 46.72 47.63 46.27 47.57 47.57 1,391,600
Feb 22, 2024 43.87 46.78 43.55 45.98 45.98 1,451,400
Feb 21, 2024 41.58 41.88 41.23 41.84 41.84 747,900
Feb 20, 2024 41.76 42.28 41.66 42.15 42.15 332,300
Feb 16, 2024 42.75 43.45 42.42 42.52 42.52 553,500
Feb 15, 2024 44.41 44.83 43.47 43.76 43.76 536,500
Feb 14, 2024 42.32 44.00 42.32 43.84 43.84 414,200
Feb 13, 2024 41.57 42.59 41.24 41.70 41.70 481,700
Feb 12, 2024 43.52 44.24 43.42 43.76 43.76 718,100
Feb 9, 2024 43.04 43.33 42.49 43.20 43.20 396,000
Feb 8, 2024 41.59 43.03 41.27 42.66 42.66 462,500
Feb 7, 2024 42.12 42.16 41.19 41.53 41.53 413,900
Feb 6, 2024 40.66 42.11 40.60 41.96 41.96 377,700
Feb 5, 2024 41.80 41.80 40.76 40.98 40.98 402,300
Feb 2, 2024 41.28 42.61 41.19 42.15 42.15 411,700
Feb 1, 2024 42.92 43.12 41.82 42.07 42.07 586,500
Jan 31, 2024 43.69 44.01 42.46 42.55 42.55 568,300
Jan 30, 2024 44.02 44.54 43.84 44.05 44.05 338,400
Jan 29, 2024 43.23 44.46 42.55 44.42 44.42 364,800
Jan 26, 2024 43.59 44.00 42.87 42.87 42.87 332,500
Jan 25, 2024 44.16 44.36 43.19 43.35 43.35 475,000
Jan 24, 2024 45.00 45.00 43.42 43.55 43.55 448,400
Jan 23, 2024 45.00 45.00 44.20 44.41 44.41 663,700
Jan 22, 2024 44.27 45.00 43.75 44.75 44.75 698,000
Jan 19, 2024 42.90 43.59 42.21 43.50 43.50 427,900
Jan 18, 2024 42.62 42.74 41.75 42.52 42.52 516,200
Jan 17, 2024 41.60 42.24 41.42 42.11 42.11 504,400
Jan 16, 2024 41.67 42.42 41.50 42.38 42.38 569,800
Jan 12, 2024 42.83 43.00 42.10 42.36 42.36 276,300
Jan 11, 2024 42.26 42.59 41.37 42.38 42.38 327,200
Jan 10, 2024 42.14 42.44 41.70 42.39 42.39 386,200
Jan 9, 2024 41.07 42.14 41.07 42.00 42.00 505,700
Jan 8, 2024 40.59 42.19 40.44 41.99 41.99 495,900
Jan 5, 2024 39.97 40.93 39.66 40.30 40.30 719,700
Jan 4, 2024 40.59 41.05 40.21 40.30 40.30 794,500
Jan 3, 2024 41.59 41.71 40.17 40.18 40.18 894,800
Jan 2, 2024 42.36 42.59 41.36 42.26 42.26 598,000
Dec 29, 2023 43.92 44.34 43.10 43.41 43.41 540,000
Dec 28, 2023 43.81 44.37 43.81 44.15 44.15 317,400
Dec 27, 2023 43.99 44.24 43.55 44.12 44.12 393,600
Dec 26, 2023 43.44 44.01 43.30 43.97 43.97 188,800
Dec 22, 2023 43.42 43.78 43.08 43.42 43.42 276,200
Dec 21, 2023 43.20 43.32 42.61 43.26 43.26 574,200
Dec 20, 2023 43.83 44.77 42.50 42.52 42.52 931,600
Dec 19, 2023 43.13 44.13 43.04 44.07 44.07 810,000
Dec 18, 2023 42.41 43.10 42.03 42.81 42.81 1,183,800
Dec 15, 2023 41.23 42.27 39.64 42.07 42.07 1,413,300
Dec 14, 2023 41.18 41.91 40.11 40.99 40.99 883,200
Dec 13, 2023 38.31 40.19 38.04 40.00 40.00 810,600
Dec 12, 2023 37.54 37.81 36.96 37.61 37.61 610,000
Dec 11, 2023 37.74 38.06 37.34 37.73 37.73 715,000
Dec 8, 2023 37.54 38.42 37.54 38.08 38.08 486,800
Dec 7, 2023 37.42 38.32 36.98 37.66 37.66 793,400
Dec 6, 2023 37.64 38.10 37.15 37.16 37.16 362,300
Dec 5, 2023 37.75 37.92 36.93 37.41 37.41 464,200
Dec 4, 2023 37.11 38.15 37.05 37.94 37.94 822,000
Dec 1, 2023 35.42 37.58 35.20 37.52 37.52 706,100
Nov 30, 2023 36.53 36.90 35.42 35.52 35.52 730,900
Nov 29, 2023 36.39 37.39 36.27 36.44 36.44 710,500
Nov 28, 2023 35.40 36.38 35.35 35.67 35.67 632,300
Nov 27, 2023 34.84 35.55 34.59 35.45 35.45 784,600
Nov 24, 2023 34.93 35.36 34.75 35.19 35.19 341,100
Nov 22, 2023 35.20 35.56 34.73 34.86 34.86 1,140,900
Nov 21, 2023 35.65 36.13 34.69 34.73 34.73 927,700
Nov 20, 2023 35.66 36.44 35.63 36.33 36.33 463,700
Nov 17, 2023 35.16 35.53 35.04 35.51 35.51 347,900
Nov 16, 2023 35.62 35.71 34.80 34.97 34.97 1,287,600
Nov 15, 2023 35.96 36.62 35.65 35.74 35.74 417,700
Nov 14, 2023 34.96 35.86 34.47 35.85 35.85 534,600
Nov 13, 2023 33.32 33.80 33.17 33.54 33.54 543,600
Nov 10, 2023 33.41 33.73 32.97 33.61 33.61 336,300
Nov 9, 2023 34.92 34.92 33.40 33.41 33.41 345,000
Nov 8, 2023 34.42 34.94 34.15 34.74 34.74 208,400
Nov 7, 2023 33.82 34.57 33.57 34.44 34.44 457,300
Nov 6, 2023 34.10 34.10 33.18 33.60 33.60 467,100
Nov 3, 2023 33.88 34.22 33.53 34.14 34.14 754,900
Nov 2, 2023 31.88 33.19 30.89 33.01 33.01 1,689,100
Nov 1, 2023 30.01 30.30 29.28 29.80 29.80 971,200
Oct 31, 2023 29.00 30.27 28.91 30.03 30.03 1,517,800
Oct 30, 2023 29.83 29.90 28.97 29.15 29.15 494,900
Oct 27, 2023 30.57 30.66 29.36 29.38 29.38 483,200
Oct 26, 2023 30.19 30.53 29.75 30.36 30.36 512,500
Oct 25, 2023 31.14 31.24 30.05 30.15 30.15 825,500
Oct 24, 2023 31.29 32.22 31.23 31.66 31.66 514,500
Oct 23, 2023 31.17 31.69 30.80 30.83 30.83 765,700
Oct 20, 2023 32.70 33.02 31.26 31.39 31.39 776,700
Oct 19, 2023 32.52 33.12 32.21 32.61 32.61 488,700
Oct 18, 2023 32.72 32.72 32.10 32.21 32.21 723,800
Oct 17, 2023 32.06 33.28 32.06 33.27 33.27 856,800
Oct 16, 2023 32.50 32.71 32.12 32.48 32.48 501,700
Oct 13, 2023 33.29 33.29 31.60 32.07 32.07 613,900
Oct 12, 2023 34.23 34.54 33.01 33.33 33.33 529,200
Oct 11, 2023 32.90 33.41 32.80 33.30 33.30 271,000
Oct 10, 2023 32.47 33.39 32.33 32.66 32.66 312,300
Oct 9, 2023 31.73 32.66 31.55 32.48 32.48 235,300
Oct 6, 2023 31.10 32.26 31.03 32.16 32.16 261,700
Oct 5, 2023 31.21 31.68 31.07 31.48 31.48 360,400
Oct 4, 2023 30.96 31.51 30.61 31.37 31.37 230,000
Oct 3, 2023 31.82 31.82 30.55 30.81 30.81 365,000
Oct 2, 2023 32.07 32.42 31.81 32.13 32.13 344,500
Sep 29, 2023 32.31 32.59 32.06 32.27 32.27 388,700
Sep 28, 2023 31.42 32.16 31.31 31.95 31.95 289,600
Sep 27, 2023 31.90 32.17 31.22 31.62 31.62 342,200
Sep 26, 2023 31.28 31.83 31.00 31.70 31.70 651,500
Sep 25, 2023 31.53 31.99 31.30 31.51 31.51 280,200
Sep 22, 2023 31.56 32.18 31.36 31.83 31.83 298,700
Sep 21, 2023 31.70 31.96 31.32 31.33 31.33 406,800
Sep 20, 2023 32.61 32.99 32.07 32.10 32.10 208,000
Sep 19, 2023 32.58 32.68 32.35 32.40 32.40 316,300
Sep 18, 2023 32.55 32.83 32.35 32.61 32.61 269,800
Sep 15, 2023 32.68 32.83 32.30 32.65 32.65 572,400
Sep 14, 2023 32.93 33.20 32.65 32.87 32.87 275,500
Sep 13, 2023 33.50 33.50 32.62 32.64 32.64 451,000
Sep 12, 2023 33.12 34.14 33.12 33.71 33.71 572,000
Sep 11, 2023 33.49 33.94 33.06 33.70 33.70 517,100
Sep 8, 2023 33.68 33.70 33.28 33.34 33.34 218,300
Sep 7, 2023 33.62 33.77 33.50 33.60 33.60 439,200
Sep 6, 2023 33.97 34.39 33.69 33.87 33.87 513,400
Sep 5, 2023 34.91 35.02 34.27 34.27 34.27 246,900
Sep 1, 2023 34.67 35.30 34.67 35.19 35.19 511,900
Aug 31, 2023 34.80 35.53 34.30 34.41 34.41 795,300
Aug 30, 2023 33.02 35.21 33.02 34.88 34.88 555,700
Aug 29, 2023 32.89 33.61 32.53 33.31 33.31 785,600
Aug 28, 2023 32.71 33.15 32.56 32.58 32.58 595,700
Aug 25, 2023 32.50 32.91 32.04 32.57 32.57 286,200
Aug 24, 2023 33.27 33.51 32.34 32.34 32.34 375,200
Aug 23, 2023 32.61 33.48 32.58 33.36 33.36 354,800
Aug 22, 2023 32.97 33.26 32.42 32.67 32.67 305,800
Aug 21, 2023 32.89 32.97 32.19 32.60 32.60 381,500
Aug 18, 2023 32.86 33.71 31.80 32.89 32.89 582,000
Aug 17, 2023 33.53 33.65 33.17 33.25 33.25 423,700
Aug 16, 2023 33.33 33.82 33.33 33.51 33.51 425,200
Aug 15, 2023 33.70 34.16 33.50 33.55 33.55 332,400
Aug 14, 2023 33.23 34.06 33.16 33.95 33.95 421,600
Aug 11, 2023 33.30 33.87 33.12 33.58 33.58 349,400
Aug 10, 2023 33.89 33.97 33.12 33.37 33.37 597,700
Aug 9, 2023 33.16 33.81 32.57 33.50 33.50 622,300
Aug 8, 2023 33.48 33.49 32.64 33.15 33.15 572,300
Aug 7, 2023 33.99 34.29 33.21 34.19 34.19 547,500
Aug 4, 2023 34.14 34.14 32.56 32.81 32.81 699,900
Aug 3, 2023 35.25 35.27 33.24 33.60 33.60 967,200
Aug 2, 2023 34.75 34.84 33.89 34.25 34.25 1,291,500
Aug 1, 2023 35.16 35.93 34.69 35.81 35.81 372,900
Jul 31, 2023 34.87 35.56 34.62 35.47 35.47 618,100
Jul 28, 2023 35.38 35.82 34.91 34.95 34.95 288,400
Jul 27, 2023 35.64 35.64 34.38 34.65 34.65 592,500
Jul 26, 2023 34.68 35.15 34.26 35.00 35.00 437,600
Jul 25, 2023 34.80 35.74 34.60 34.73 34.73 845,900
Jul 24, 2023 34.80 34.97 33.87 34.45 34.45 814,600
Jul 21, 2023 33.27 33.36 32.52 32.55 32.55 383,300
Jul 20, 2023 33.67 33.67 32.62 32.82 32.82 477,600
Jul 19, 2023 33.66 34.35 33.41 33.92 33.92 594,900
Jul 18, 2023 33.57 33.80 33.22 33.29 33.29 624,900
Jul 17, 2023 33.30 33.77 33.08 33.70 33.70 354,500
Jul 14, 2023 33.86 33.99 32.87 33.27 33.27 418,200
Jul 13, 2023 33.64 34.49 33.56 34.08 34.08 553,900
Jul 12, 2023 33.52 33.80 32.72 33.31 33.31 822,700
Jul 11, 2023 31.35 32.03 31.11 31.99 31.99 374,800
Jul 10, 2023 30.41 31.31 30.17 31.31 31.31 404,300
Jul 7, 2023 30.22 31.08 30.17 30.78 30.78 377,200
Jul 6, 2023 29.92 30.14 29.04 30.07 30.07 478,800
Jul 5, 2023 30.41 30.97 30.37 30.52 30.52 483,600
Jul 3, 2023 30.58 31.20 30.58 30.77 30.77 155,300
Jun 30, 2023 30.79 31.07 30.60 30.90 30.90 592,000
Jun 29, 2023 30.35 30.81 30.20 30.44 30.44 488,200
Jun 28, 2023 30.21 30.70 30.13 30.29 30.29 381,300
Jun 27, 2023 29.52 30.41 28.90 30.29 30.29 523,000
Jun 26, 2023 29.44 30.23 29.21 29.29 29.29 548,100
Jun 23, 2023 28.61 29.63 28.59 29.57 29.57 1,366,000
Jun 22, 2023 28.94 29.36 28.72 29.18 29.18 518,600
Jun 21, 2023 29.27 29.50 28.65 29.15 29.15 489,300
Jun 20, 2023 29.34 29.78 29.19 29.46 29.46 736,000
Jun 16, 2023 28.83 30.10 28.41 29.79 29.79 2,096,300
Jun 15, 2023 27.45 28.51 27.18 28.51 28.51 464,800
Jun 14, 2023 28.29 28.30 27.25 27.79 27.79 616,600
Jun 13, 2023 28.58 28.98 27.98 28.29 28.29 442,300
Jun 12, 2023 28.00 28.76 27.93 28.42 28.42 459,200
Jun 9, 2023 28.33 28.58 27.74 27.91 27.91 284,000
Jun 8, 2023 28.32 28.57 27.89 28.21 28.21 358,300
Jun 7, 2023 29.02 29.25 28.36 28.52 28.52 528,500
Jun 6, 2023 27.64 29.16 27.47 28.83 28.83 549,900
Jun 5, 2023 27.90 28.08 27.28 27.68 27.68 936,000
Jun 2, 2023 28.88 29.30 28.01 28.36 28.36 617,900
Jun 1, 2023 28.93 29.21 28.22 28.40 28.40 602,700
May 31, 2023 28.61 29.25 28.02 29.12 29.12 2,056,700
May 30, 2023 28.24 28.58 27.18 27.65 27.65 576,000
May 26, 2023 27.16 27.86 27.16 27.82 27.82 591,400
May 25, 2023 27.90 27.90 26.54 27.10 27.10 987,100
May 24, 2023 27.18 27.80 27.11 27.70 27.70 799,600
May 23, 2023 28.20 28.87 27.71 27.79 27.79 1,445,900
May 22, 2023 27.76 28.34 27.62 28.14 28.14 500,300
May 19, 2023 28.03 28.24 27.38 27.69 27.69 664,000
May 18, 2023 27.21 27.85 27.00 27.85 27.85 973,800
May 17, 2023 26.11 27.38 25.98 27.20 27.20 1,649,800
May 16, 2023 25.31 26.02 24.99 25.86 25.86 859,700
May 15, 2023 24.77 25.84 24.46 25.78 25.78 1,024,600
May 12, 2023 25.31 25.31 24.10 24.76 24.76 572,400
May 11, 2023 25.40 25.58 24.87 25.20 25.20 754,400
May 10, 2023 24.69 26.71 24.69 25.33 25.33 1,508,900
May 9, 2023 22.38 23.31 21.94 22.99 22.99 1,001,900
May 8, 2023 22.50 22.67 22.07 22.59 22.59 421,100
May 5, 2023 22.28 22.47 21.78 22.35 22.35 589,200
May 4, 2023 22.46 22.65 21.21 21.65 21.65 1,075,300
May 3, 2023 22.42 23.58 22.29 22.75 22.75 641,700
May 2, 2023 23.94 24.12 22.36 22.50 22.50 769,100
May 1, 2023 24.31 24.71 23.95 24.19 24.19 489,000
Apr 28, 2023 24.51 25.06 24.33 24.62 24.62 537,800
Apr 27, 2023 24.22 25.06 24.18 24.77 24.77 676,000
Apr 26, 2023 22.97 24.13 22.97 23.85 23.85 759,000
Apr 25, 2023 23.53 23.88 22.87 23.01 23.01 813,100
Apr 24, 2023 24.23 24.49 23.68 23.98 23.98 593,300
Apr 21, 2023 23.89 24.75 23.54 24.43 24.43 382,100
Apr 20, 2023 23.66 24.03 23.50 23.85 23.85 347,800

Related Tickers

ALKT Alkami Technology, Inc.
23.78
-1.08%
 
LAW CS Disco, Inc.
7.47
-2.35%
 
PLUS ePlus inc.
75.37
+0.12%
 
CWAN Clearwater Analytics Holdings, Inc.
16.35
+0.25%
 
PEGA Pegasystems Inc.
57.61
-1.35%
 
WK Workiva Inc.
77.86
-0.23%
 
PDFS PDF Solutions, Inc.
29.56
-2.51%
 
APPF AppFolio, Inc.
208.50
-1.88%
 
INTA Intapp, Inc.
30.76
-0.32%
 
AZPN Aspen Technology, Inc.
198.47
+0.96%