QLYS(QLYS)
QLYS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $98.27 | $101.52 | $97.45 | $100.55 | 685,168 |
| 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 |
| 4/24/2026 | $83.87 | $84.59 | $82.12 | $84.34 | 445,831 |
| 4/23/2026 | $86.46 | $87.84 | $82.07 | $84.04 | 618,411 |
| 4/22/2026 | $86.55 | $89.14 | $86.00 | $88.71 | 656,600 |
| 4/21/2026 | $82.37 | $88.05 | $82.34 | $86.28 | 989,269 |
| 4/20/2026 | $82.89 | $84.55 | $81.40 | $82.00 | 1.14M |
| 4/17/2026 | $85.48 | $86.00 | $82.56 | $83.17 | 1.37M |
| 4/16/2026 | $86.27 | $87.37 | $82.73 | $84.09 | 950,709 |
| 4/15/2026 | $84.39 | $87.09 | $84.20 | $85.17 | 821,400 |
| 4/14/2026 | $81.68 | $84.41 | $81.68 | $83.22 | 1.28M |
| 4/13/2026 | $76.62 | $81.47 | $76.36 | $81.40 | 1.31M |
| 4/10/2026 | $77.41 | $79.11 | $74.74 | $76.20 | 1.20M |
| 4/9/2026 | $86.00 | $86.45 | $74.51 | $76.68 | 1.70M |
| 4/8/2026 | $88.98 | $90.56 | $86.04 | $87.36 | 1.02M |
| 4/7/2026 | $90.51 | $92.02 | $87.45 | $88.24 | 943,272 |
| 4/6/2026 | $88.42 | $90.93 | $87.64 | $90.32 | 446,800 |
| 4/2/2026 | $87.11 | $89.84 | $85.96 | $88.36 | 736,700 |
| 4/1/2026 | $88.52 | $88.85 | $85.08 | $86.21 | 821,108 |
| 3/31/2026 | $88.64 | $89.00 | $85.31 | $87.85 | 916,039 |
| 3/30/2026 | $86.28 | $89.16 | $86.28 | $87.92 | 721,714 |
| 3/27/2026 | $88.63 | $89.76 | $82.06 | $85.63 | 1.08M |
| 3/26/2026 | $89.37 | $92.54 | $89.00 | $91.11 | 432,600 |
| 3/25/2026 | $93.49 | $94.02 | $89.54 | $89.90 | 513,600 |
| 3/24/2026 | $96.27 | $96.55 | $91.13 | $92.29 | 679,544 |
| 3/23/2026 | $97.57 | $99.59 | $95.31 | $97.34 | 511,332 |
| 3/20/2026 | $95.89 | $97.34 | $93.66 | $96.44 | 1.69M |
| 3/19/2026 | $96.92 | $98.73 | $95.01 | $96.59 | 519,606 |
| 3/18/2026 | $94.01 | $97.27 | $93.84 | $96.64 | 455,645 |
| 3/17/2026 | $94.97 | $100.00 | $94.68 | $95.08 | 573,146 |
| 3/16/2026 | $98.01 | $99.66 | $94.65 | $94.99 | 766,127 |
| 3/13/2026 | $97.00 | $103.00 | $96.86 | $99.71 | 599,900 |
| 3/12/2026 | $96.00 | $98.86 | $96.00 | $96.99 | 592,211 |
| 3/11/2026 | $96.52 | $98.65 | $94.28 | $96.66 | 331,216 |
| 3/10/2026 | $96.61 | $96.61 | $93.44 | $95.38 | 322,963 |
| 3/9/2026 | $97.32 | $98.20 | $94.89 | $96.36 | 699,227 |
| 3/6/2026 | $98.24 | $99.87 | $95.85 | $98.66 | 484,253 |
| 3/5/2026 | $97.65 | $101.50 | $97.65 | $99.45 | 588,238 |
| 3/4/2026 | $97.39 | $99.17 | $96.30 | $98.08 | 618,294 |
| 3/3/2026 | $93.08 | $98.44 | $92.75 | $97.39 | 512,800 |
| 3/2/2026 | $92.44 | $96.69 | $91.81 | $94.59 | 801,902 |
| 2/27/2026 | $90.83 | $92.90 | $89.94 | $92.47 | 872,691 |
| 2/26/2026 | $91.87 | $96.91 | $91.63 | $93.68 | 1.07M |
| 2/25/2026 | $87.99 | $91.63 | $87.71 | $91.24 | 1.05M |
| 2/24/2026 | $87.00 | $89.30 | $86.18 | $86.83 | 807,700 |
| 2/23/2026 | $92.27 | $92.27 | $85.14 | $86.65 | 1.47M |
| 2/20/2026 | $103.20 | $105.34 | $92.05 | $92.66 | 1.49M |