Qualys Inc. (QLYS)
122.96
-1.01 (-0.81%)
At close: Apr 16, 2025, 10:01 AM
Qualys Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 123.71 | 123.71 | 124.98 | 124.98 | 122.78 | 122.78 | 123.97 | 123.97 | 0.59% | 340,154 |
| Apr 14, 2025 | 126.79 | 126.79 | 126.79 | 126.79 | 122.08 | 122.08 | 123.24 | 123.24 | -0.69% | 424,117 |
| Apr 11, 2025 | 123.58 | 123.58 | 126.40 | 126.40 | 119.10 | 119.10 | 124.10 | 124.10 | 1.08% | 444,618 |
| Apr 10, 2025 | 123.58 | 123.58 | 124.69 | 124.69 | 119.35 | 119.35 | 122.78 | 122.78 | -2.35% | 399,000 |
| Apr 9, 2025 | 114.52 | 114.52 | 127.98 | 127.98 | 113.53 | 113.53 | 125.73 | 125.73 | 9.13% | 588,100 |
| Apr 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 113.52 | 113.52 | 115.21 | 115.21 | -1.52% | 439,334 |
| Apr 7, 2025 | 113.91 | 113.91 | 121.93 | 121.93 | 112.61 | 112.61 | 116.99 | 116.99 | -1.35% | 432,260 |
| Apr 4, 2025 | 118.52 | 118.52 | 122.22 | 122.22 | 116.67 | 116.67 | 118.59 | 118.59 | -3.80% | 542,272 |
| Apr 3, 2025 | 123.26 | 123.26 | 125.72 | 125.72 | 122.09 | 122.09 | 123.27 | 123.27 | -4.49% | 292,344 |
| Apr 2, 2025 | 126.71 | 126.71 | 129.34 | 129.34 | 126.70 | 126.70 | 129.06 | 129.06 | 0.30% | 273,451 |
| Apr 1, 2025 | 125.97 | 125.97 | 128.73 | 128.73 | 124.64 | 124.64 | 128.67 | 128.67 | 2.18% | 291,700 |
| Mar 31, 2025 | 125.60 | 125.60 | 127.05 | 127.05 | 122.75 | 122.75 | 125.93 | 125.93 | -0.98% | 291,233 |
| Mar 28, 2025 | 129.15 | 129.15 | 129.29 | 129.29 | 126.37 | 126.37 | 127.18 | 127.18 | -2.27% | 171,200 |
| Mar 27, 2025 | 129.43 | 129.43 | 132.01 | 132.01 | 127.58 | 127.58 | 130.13 | 130.13 | 0.83% | 194,231 |
| Mar 26, 2025 | 129.79 | 129.79 | 130.98 | 130.98 | 128.50 | 128.50 | 129.06 | 129.06 | -0.52% | 193,200 |
| Mar 25, 2025 | 130.68 | 130.68 | 132.82 | 132.82 | 129.54 | 129.54 | 129.73 | 129.73 | -0.38% | 231,502 |
| Mar 24, 2025 | 129.87 | 129.87 | 132.12 | 132.12 | 129.87 | 129.87 | 130.22 | 130.22 | 1.80% | 287,400 |
| Mar 21, 2025 | 126.78 | 126.78 | 129.30 | 129.30 | 125.46 | 125.46 | 127.92 | 127.92 | -0.73% | 832,958 |
| Mar 20, 2025 | 130.46 | 130.46 | 130.67 | 130.67 | 128.05 | 128.05 | 128.86 | 128.86 | -2.50% | 335,700 |
| Mar 19, 2025 | 130.80 | 130.80 | 132.83 | 132.83 | 130.14 | 130.14 | 132.17 | 132.17 | 1.19% | 235,900 |
| Mar 18, 2025 | 128.12 | 128.12 | 130.95 | 130.95 | 128.06 | 128.06 | 130.61 | 130.61 | 0.09% | 295,815 |
| Mar 17, 2025 | 125.75 | 125.75 | 130.96 | 130.96 | 125.75 | 125.75 | 130.49 | 130.49 | 3.24% | 313,337 |
| Mar 14, 2025 | 122.89 | 122.89 | 126.63 | 126.63 | 122.30 | 122.30 | 126.39 | 126.39 | 3.96% | 256,500 |
| Mar 13, 2025 | 123.09 | 123.09 | 123.60 | 123.60 | 121.53 | 121.53 | 121.57 | 121.57 | -1.23% | 238,100 |
| Mar 12, 2025 | 124.68 | 124.68 | 125.26 | 125.26 | 122.53 | 122.53 | 123.09 | 123.09 | -0.69% | 269,310 |
| Mar 11, 2025 | 124.80 | 124.80 | 126.23 | 126.23 | 123.57 | 123.57 | 123.95 | 123.95 | -1.06% | 381,400 |
| Mar 10, 2025 | 126.75 | 126.75 | 127.61 | 127.61 | 124.60 | 124.60 | 125.28 | 125.28 | -1.62% | 279,540 |
| Mar 7, 2025 | 129.50 | 129.50 | 130.33 | 130.33 | 125.49 | 125.49 | 127.34 | 127.34 | -1.82% | 383,800 |
| Mar 6, 2025 | 130.05 | 130.05 | 131.84 | 131.84 | 128.67 | 128.67 | 129.70 | 129.70 | -1.46% | 205,000 |
| Mar 5, 2025 | 130.49 | 130.49 | 131.93 | 131.93 | 129.01 | 129.01 | 131.62 | 131.62 | 1.06% | 257,501 |
| Mar 4, 2025 | 128.02 | 128.02 | 131.63 | 131.63 | 127.95 | 127.95 | 130.24 | 130.24 | 0.72% | 295,417 |
| Mar 3, 2025 | 132.00 | 132.00 | 132.24 | 132.24 | 128.88 | 128.88 | 129.31 | 129.31 | -1.64% | 250,100 |
| Feb 28, 2025 | 130.74 | 130.74 | 132.90 | 132.90 | 129.94 | 129.94 | 131.46 | 131.46 | 0.26% | 341,043 |
| Feb 27, 2025 | 133.43 | 133.43 | 134.86 | 134.86 | 130.88 | 130.88 | 131.12 | 131.12 | -1.61% | 261,300 |
| Feb 26, 2025 | 131.96 | 131.96 | 135.14 | 135.14 | 131.04 | 131.04 | 133.26 | 133.26 | 0.63% | 204,508 |
| Feb 25, 2025 | 133.55 | 133.55 | 134.39 | 134.39 | 131.48 | 131.48 | 132.43 | 132.43 | -1.44% | 242,745 |
| Feb 24, 2025 | 136.48 | 136.48 | 136.56 | 136.56 | 134.04 | 134.04 | 134.37 | 134.37 | -1.34% | 258,848 |
| Feb 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 135.84 | 135.84 | 136.20 | 136.20 | -2.30% | 407,400 |
| Feb 20, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 138.14 | 138.14 | 139.40 | 139.40 | -4.49% | 280,925 |
| Feb 19, 2025 | 145.41 | 145.41 | 146.93 | 146.93 | 143.51 | 143.51 | 145.96 | 145.96 | -1.18% | 353,400 |
| Feb 18, 2025 | 143.22 | 143.22 | 147.86 | 147.86 | 142.00 | 142.00 | 147.70 | 147.70 | 2.74% | 437,539 |
| Feb 14, 2025 | 141.39 | 141.39 | 143.85 | 143.85 | 140.77 | 140.77 | 143.76 | 143.76 | 1.86% | 329,937 |
| Feb 13, 2025 | 138.50 | 138.50 | 141.45 | 141.45 | 137.25 | 137.25 | 141.13 | 141.13 | 2.23% | 347,424 |
| Feb 12, 2025 | 135.39 | 135.39 | 139.20 | 139.20 | 135.39 | 135.39 | 138.05 | 138.05 | 0.53% | 378,300 |
| Feb 11, 2025 | 136.72 | 136.72 | 137.69 | 137.69 | 135.20 | 135.20 | 137.32 | 137.32 | -0.28% | 260,604 |
| Feb 10, 2025 | 136.62 | 136.62 | 140.00 | 140.00 | 135.70 | 135.70 | 137.70 | 137.70 | 1.57% | 461,200 |
| Feb 7, 2025 | 132.88 | 132.88 | 144.08 | 144.08 | 132.88 | 132.88 | 135.57 | 135.57 | -3.65% | 626,100 |
| Feb 6, 2025 | 146.00 | 146.00 | 146.40 | 146.40 | 139.79 | 139.79 | 140.71 | 140.71 | -3.60% | 583,602 |
| Feb 5, 2025 | 144.51 | 144.51 | 146.06 | 146.06 | 142.91 | 142.91 | 145.97 | 145.97 | 1.77% | 407,452 |
| Feb 4, 2025 | 141.73 | 141.73 | 144.02 | 144.02 | 141.62 | 141.62 | 143.43 | 143.43 | 1.20% | 268,400 |