QLYS(QLYS)
QLYS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $134.53 | $137.51 | $131.98 | $137.48 | 539,400 |
| 7/23/2026 | $142.12 | $142.44 | $133.04 | $133.74 | 749,000 |
| 7/22/2026 | $145.15 | $147.49 | $138.76 | $140.23 | 699,400 |
| 7/21/2026 | $155.66 | $155.66 | $141.91 | $143.78 | 1.16M |
| 7/20/2026 | $158.19 | $160.78 | $155.77 | $156.37 | 492,800 |
| 7/17/2026 | $155.45 | $160.84 | $154.01 | $159.43 | 824,225 |
| 7/16/2026 | $161.95 | $161.97 | $155.97 | $157.56 | 573,500 |
| 7/15/2026 | $164.25 | $167.86 | $155.43 | $159.32 | 566,040 |
| 7/14/2026 | $148.38 | $164.21 | $148.38 | $164.12 | 768,459 |
| 7/13/2026 | $154.42 | $155.40 | $148.31 | $151.54 | 720,928 |
| 7/10/2026 | $160.24 | $162.18 | $151.96 | $152.69 | 658,789 |
| 7/9/2026 | $150.10 | $159.39 | $148.01 | $159.39 | 523,577 |
| 7/8/2026 | $155.57 | $157.72 | $153.29 | $153.54 | 802,853 |
| 7/7/2026 | $159.61 | $164.17 | $157.32 | $157.55 | 1.00M |
| 7/6/2026 | $151.50 | $159.35 | $151.11 | $158.26 | 1.01M |
| 7/2/2026 | $143.44 | $148.42 | $141.00 | $148.12 | 1.04M |
| 7/1/2026 | $141.34 | $148.00 | $139.84 | $143.44 | 843,000 |
| 6/30/2026 | $129.61 | $141.52 | $129.48 | $137.49 | 1.87M |
| 6/29/2026 | $124.13 | $129.70 | $123.71 | $128.32 | 781,122 |
| 6/26/2026 | $116.37 | $124.17 | $116.37 | $123.27 | 1.69M |
| 6/25/2026 | $114.83 | $118.50 | $112.60 | $116.19 | 476,446 |
| 6/24/2026 | $112.58 | $115.82 | $112.50 | $115.34 | 542,242 |
| 6/23/2026 | $110.40 | $114.82 | $110.40 | $112.33 | 563,900 |
| 6/22/2026 | $110.55 | $114.16 | $106.79 | $108.51 | 710,361 |
| 6/18/2026 | $111.75 | $112.41 | $107.96 | $111.30 | 1.29M |
| 6/17/2026 | $112.36 | $114.95 | $111.00 | $112.18 | 820,438 |
| 6/16/2026 | $114.84 | $117.91 | $112.74 | $113.67 | 852,436 |
| 6/15/2026 | $111.30 | $116.51 | $110.50 | $114.65 | 889,717 |
| 6/12/2026 | $110.75 | $113.78 | $109.00 | $111.24 | 544,900 |
| 6/11/2026 | $108.93 | $111.80 | $107.25 | $110.83 | 482,918 |
| 6/10/2026 | $108.62 | $112.80 | $107.88 | $110.20 | 559,500 |
| 6/9/2026 | $108.66 | $109.92 | $107.40 | $109.71 | 694,200 |
| 6/8/2026 | $108.96 | $110.49 | $106.75 | $110.31 | 523,747 |
| 6/5/2026 | $112.02 | $113.10 | $107.10 | $109.90 | 589,331 |
| 6/4/2026 | $112.36 | $114.10 | $111.15 | $111.53 | 672,400 |
| 6/3/2026 | $111.55 | $112.82 | $109.36 | $111.61 | 943,855 |
| 6/2/2026 | $109.41 | $113.66 | $108.20 | $113.42 | 569,472 |
| 6/1/2026 | $112.30 | $115.89 | $110.97 | $114.02 | 979,315 |
| 5/29/2026 | $101.09 | $110.12 | $101.09 | $109.29 | 987,733 |
| 5/28/2026 | $99.37 | $101.31 | $98.41 | $100.37 | 504,935 |
| 5/27/2026 | $100.12 | $101.45 | $98.28 | $98.32 | 515,339 |
| 5/26/2026 | $101.50 | $103.54 | $99.70 | $102.31 | 431,994 |
| 5/22/2026 | $101.21 | $104.52 | $101.13 | $102.37 | 605,600 |
| 5/21/2026 | $98.73 | $101.21 | $97.46 | $100.85 | 665,839 |
| 5/20/2026 | $98.27 | $101.52 | $97.46 | $100.55 | 698,371 |
| 5/19/2026 | $99.69 | $101.78 | $97.95 | $100.09 | 942,351 |
| 5/18/2026 | $90.05 | $98.41 | $89.49 | $97.98 | 1.07M |
| 5/15/2026 | $88.17 | $90.79 | $86.73 | $90.02 | 532,400 |
| 5/14/2026 | $86.99 | $88.11 | $84.63 | $86.73 | 691,500 |
| 5/13/2026 | $89.22 | $90.00 | $85.27 | $86.50 | 792,007 |
| 5/12/2026 | $92.82 | $92.82 | $89.26 | $90.12 | 580,826 |
| 5/11/2026 | $93.71 | $94.38 | $87.52 | $91.53 | 882,800 |
| 5/8/2026 | $93.65 | $95.72 | $90.33 | $94.28 | 1.14M |
| 5/7/2026 | $93.00 | $95.61 | $92.10 | $94.97 | 1.31M |
| 5/6/2026 | $90.24 | $91.11 | $84.31 | $90.84 | 1.17M |
| 5/5/2026 | $92.00 | $92.96 | $89.56 | $92.14 | 820,500 |
| 5/4/2026 | $88.34 | $92.82 | $87.56 | $92.49 | 966,016 |
| 5/1/2026 | $88.00 | $90.08 | $85.87 | $88.53 | 722,066 |
| 4/30/2026 | $87.90 | $91.88 | $86.00 | $86.93 | 1.04M |
| 4/29/2026 | $84.66 | $90.23 | $83.96 | $89.60 | 1.25M |
| 4/28/2026 | $86.46 | $87.34 | $84.90 | $85.70 | 528,700 |
| 4/27/2026 | $84.33 | $86.34 | $83.76 | $85.16 | 483,803 |