Q2 Holdings, Inc.QTWONYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $60.73 | $61.36 | $56.41 | $57.01 | 1.49M |
| 2/2/2026 | $61.77 | $62.31 | $60.45 | $60.50 | 717,800 |
| 1/30/2026 | $61.21 | $62.22 | $60.30 | $61.25 | 1.26M |
| 1/29/2026 | $64.46 | $64.65 | $60.24 | $61.41 | 1.67M |
| 1/28/2026 | $65.74 | $66.67 | $64.92 | $65.09 | 666,348 |
| 1/27/2026 | $68.36 | $68.36 | $64.78 | $65.14 | 871,308 |
| 1/26/2026 | $68.67 | $69.36 | $67.97 | $68.84 | 462,600 |
| 1/23/2026 | $68.07 | $68.59 | $67.66 | $68.48 | 740,934 |
| 1/22/2026 | $65.89 | $68.52 | $65.89 | $68.49 | 699,100 |
| 1/21/2026 | $63.99 | $65.59 | $63.75 | $65.54 | 686,007 |
| 1/20/2026 | $63.74 | $65.31 | $63.44 | $63.86 | 843,611 |
| 1/16/2026 | $66.42 | $66.80 | $64.88 | $65.07 | 605,500 |
| 1/15/2026 | $68.84 | $69.28 | $66.42 | $66.80 | 515,334 |
| 1/14/2026 | $68.47 | $68.92 | $67.54 | $68.78 | 478,839 |
| 1/13/2026 | $70.02 | $70.02 | $67.86 | $68.81 | 394,203 |
| 1/12/2026 | $69.79 | $70.24 | $68.78 | $69.16 | 373,100 |
| 1/9/2026 | $69.95 | $71.00 | $69.01 | $70.52 | 510,310 |
| 1/8/2026 | $70.88 | $70.88 | $69.71 | $69.89 | 500,400 |
| 1/7/2026 | $71.08 | $72.49 | $69.90 | $71.50 | 606,300 |
| 1/6/2026 | $69.93 | $70.84 | $69.14 | $70.29 | 482,932 |
| 1/5/2026 | $68.89 | $71.17 | $68.57 | $70.55 | 721,178 |
| 1/2/2026 | $72.35 | $72.46 | $68.91 | $69.43 | 757,900 |
| 12/31/2025 | $72.98 | $73.56 | $72.06 | $72.16 | 467,048 |
| 12/30/2025 | $73.80 | $74.45 | $73.02 | $73.44 | 515,714 |
| 12/29/2025 | $74.11 | $74.66 | $73.88 | $74.37 | 287,200 |
| 12/26/2025 | $74.13 | $74.82 | $73.56 | $74.52 | 266,047 |
| 12/24/2025 | $74.07 | $74.60 | $73.60 | $74.28 | 153,200 |
| 12/23/2025 | $74.33 | $74.65 | $73.57 | $74.14 | 319,900 |
| 12/22/2025 | $74.46 | $76.03 | $74.29 | $74.92 | 537,526 |
| 12/19/2025 | $75.22 | $75.29 | $73.40 | $74.14 | 1.36M |
| 12/18/2025 | $74.44 | $75.82 | $74.17 | $75.37 | 601,900 |
| 12/17/2025 | $72.75 | $74.20 | $72.75 | $73.84 | 472,638 |
| 12/16/2025 | $73.05 | $74.04 | $72.62 | $72.87 | 479,400 |
| 12/15/2025 | $75.83 | $75.83 | $72.63 | $72.94 | 605,200 |
| 12/12/2025 | $75.52 | $76.24 | $74.65 | $75.31 | 627,800 |
| 12/11/2025 | $74.72 | $76.04 | $73.96 | $75.49 | 1.21M |
| 12/10/2025 | $73.43 | $74.76 | $72.67 | $74.54 | 787,600 |
| 12/9/2025 | $73.10 | $74.39 | $73.10 | $73.90 | 545,200 |
| 12/8/2025 | $73.78 | $74.20 | $72.55 | $73.50 | 666,735 |
| 12/5/2025 | $72.49 | $73.66 | $71.94 | $73.52 | 578,337 |
| 12/4/2025 | $73.74 | $74.08 | $72.47 | $72.65 | 723,405 |
| 12/3/2025 | $71.12 | $73.22 | $70.99 | $73.22 | 719,400 |
| 12/2/2025 | $72.46 | $72.50 | $70.97 | $71.01 | 481,330 |
| 12/1/2025 | $71.33 | $73.13 | $70.84 | $72.19 | 903,837 |
| 11/28/2025 | $71.80 | $72.56 | $71.70 | $72.13 | 363,024 |
| 11/26/2025 | $72.54 | $73.27 | $71.71 | $71.73 | 973,902 |
| 11/25/2025 | $70.84 | $73.08 | $70.79 | $72.69 | 764,247 |
| 11/24/2025 | $71.77 | $72.11 | $70.71 | $70.81 | 670,302 |
| 11/21/2025 | $69.95 | $72.39 | $69.49 | $72.00 | 710,300 |
| 11/20/2025 | $70.97 | $71.92 | $69.14 | $69.71 | 982,203 |
| 11/19/2025 | $69.68 | $70.49 | $68.39 | $69.96 | 867,908 |
| 11/18/2025 | $70.07 | $70.40 | $69.06 | $69.50 | 488,703 |
| 11/17/2025 | $72.20 | $72.32 | $69.78 | $70.21 | 564,532 |
| 11/14/2025 | $70.94 | $72.82 | $70.00 | $72.45 | 577,825 |
| 11/13/2025 | $72.35 | $73.32 | $71.36 | $71.72 | 713,713 |
| 11/12/2025 | $74.47 | $74.58 | $72.32 | $73.32 | 1.03M |
| 11/11/2025 | $73.50 | $73.91 | $72.06 | $73.41 | 838,403 |
| 11/10/2025 | $71.99 | $73.22 | $70.80 | $73.19 | 950,000 |
| 11/7/2025 | $69.13 | $72.17 | $67.89 | $71.99 | 1.60M |
| 11/6/2025 | $66.68 | $70.82 | $64.89 | $70.17 | 3.75M |
| 11/5/2025 | $60.52 | $61.70 | $60.19 | $61.12 | 1.18M |