Q2 Inc. (QTWO)
87.32
2.25 (2.64%)
At close: Feb 28, 2025, 3:59 PM
87.37
0.06%
After-hours: Feb 28, 2025, 04:10 PM EST
QTWO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 84.15 | 87.56 | 83.79 | 87.37 | 2.30 | 2.70% | 783,263 |
| Feb 27, 2025 | 87.01 | 87.50 | 84.46 | 85.07 | -1.14 | -1.32% | 629,900 |
| Feb 26, 2025 | 85.84 | 88.11 | 85.79 | 86.21 | 0.96 | 1.13% | 712,712 |
| Feb 25, 2025 | 85.47 | 86.15 | 83.64 | 85.25 | -0.52 | -0.61% | 564,507 |
| Feb 24, 2025 | 87.96 | 88.04 | 84.62 | 85.77 | -2.08 | -2.37% | 856,900 |
| Feb 21, 2025 | 91.51 | 91.78 | 87.42 | 87.85 | -2.85 | -3.14% | 1,083,300 |
| Feb 20, 2025 | 90.90 | 91.59 | 88.00 | 90.70 | -1.30 | -1.41% | 865,843 |
| Feb 19, 2025 | 92.65 | 92.99 | 90.44 | 92.00 | -1.65 | -1.76% | 646,725 |
| Feb 18, 2025 | 91.00 | 95.37 | 89.66 | 93.65 | 2.53 | 2.78% | 860,113 |
| Feb 14, 2025 | 92.54 | 93.13 | 90.05 | 91.12 | -1.74 | -1.87% | 787,700 |
| Feb 13, 2025 | 99.87 | 102.07 | 91.68 | 92.86 | 0.84 | 0.91% | 1,640,103 |
| Feb 12, 2025 | 89.98 | 92.16 | 89.83 | 92.02 | 0.43 | 0.47% | 994,528 |
| Feb 11, 2025 | 93.11 | 93.66 | 91.57 | 91.59 | -2.66 | -2.82% | 1,069,323 |
| Feb 10, 2025 | 94.53 | 95.78 | 93.95 | 94.25 | 0.53 | 0.57% | 517,300 |
| Feb 7, 2025 | 96.00 | 97.25 | 93.20 | 93.72 | -2.02 | -2.11% | 550,233 |
| Feb 6, 2025 | 94.06 | 96.08 | 93.39 | 95.74 | 2.37 | 2.54% | 568,000 |
| Feb 5, 2025 | 95.33 | 95.43 | 91.40 | 93.37 | -1.66 | -1.75% | 767,719 |
| Feb 4, 2025 | 94.78 | 95.73 | 94.23 | 95.03 | 0.46 | 0.49% | 364,000 |
| Feb 3, 2025 | 92.00 | 95.80 | 91.05 | 94.57 | -0.60 | -0.63% | 524,400 |
| Jan 31, 2025 | 98.12 | 98.89 | 94.03 | 95.17 | -2.53 | -2.59% | 683,238 |
| Jan 30, 2025 | 97.65 | 100.83 | 97.14 | 97.70 | 1.20 | 1.24% | 387,000 |
| Jan 29, 2025 | 97.15 | 97.32 | 95.30 | 96.50 | -0.92 | -0.94% | 470,671 |
| Jan 28, 2025 | 93.95 | 98.24 | 93.03 | 97.42 | 3.95 | 4.23% | 788,807 |
| Jan 27, 2025 | 91.88 | 95.49 | 91.57 | 93.47 | -0.67 | -0.71% | 449,324 |
| Jan 24, 2025 | 94.38 | 95.20 | 92.64 | 94.14 | -0.56 | -0.59% | 503,900 |
| Jan 23, 2025 | 93.23 | 95.06 | 92.53 | 94.70 | 0.66 | 0.70% | 605,700 |
| Jan 22, 2025 | 96.26 | 96.46 | 91.83 | 94.04 | -1.31 | -1.37% | 590,100 |
| Jan 21, 2025 | 94.68 | 95.90 | 93.76 | 95.35 | 1.44 | 1.53% | 460,188 |
| Jan 17, 2025 | 94.99 | 96.12 | 93.37 | 93.91 | 0.55 | 0.59% | 414,114 |
| Jan 16, 2025 | 93.74 | 95.69 | 93.31 | 93.36 | 0.04 | 0.04% | 420,616 |
| Jan 15, 2025 | 95.41 | 95.99 | 92.66 | 93.32 | 0.88 | 0.95% | 771,618 |
| Jan 14, 2025 | 91.18 | 92.58 | 90.75 | 92.44 | 1.75 | 1.93% | 716,563 |
| Jan 13, 2025 | 87.76 | 90.94 | 86.56 | 90.69 | 1.74 | 1.96% | 971,392 |
| Jan 10, 2025 | 96.39 | 96.69 | 88.20 | 88.95 | -10.89 | -10.91% | 1,424,723 |
| Jan 8, 2025 | 98.25 | 100.20 | 97.47 | 99.84 | 1.30 | 1.32% | 499,519 |
| Jan 7, 2025 | 101.41 | 101.50 | 96.59 | 98.54 | -2.57 | -2.54% | 616,630 |
| Jan 6, 2025 | 103.09 | 103.71 | 100.62 | 101.11 | -1.57 | -1.53% | 601,900 |
| Jan 3, 2025 | 100.15 | 103.08 | 100.15 | 102.68 | 3.14 | 3.15% | 445,514 |
| Jan 2, 2025 | 100.88 | 101.77 | 98.62 | 99.54 | -1.11 | -1.10% | 434,238 |
| Dec 31, 2024 | 100.78 | 101.46 | 99.54 | 100.65 | -0.08 | -0.08% | 484,009 |
| Dec 30, 2024 | 101.74 | 102.25 | 100.07 | 100.73 | -2.63 | -2.54% | 435,145 |
| Dec 27, 2024 | 104.49 | 105.29 | 101.70 | 103.36 | -2.32 | -2.20% | 424,168 |
| Dec 26, 2024 | 104.00 | 105.79 | 103.35 | 105.68 | 0.92 | 0.88% | 477,410 |
| Dec 24, 2024 | 103.38 | 104.76 | 103.16 | 104.76 | 1.06 | 1.02% | 168,100 |
| Dec 23, 2024 | 104.22 | 104.38 | 101.85 | 103.70 | -0.99 | -0.95% | 661,515 |
| Dec 20, 2024 | 100.54 | 106.00 | 99.54 | 104.69 | 1.63 | 1.58% | 1,407,011 |
| Dec 19, 2024 | 104.40 | 105.12 | 102.50 | 103.06 | 0.72 | 0.70% | 746,981 |
| Dec 18, 2024 | 106.74 | 108.51 | 101.37 | 102.34 | -2.20 | -2.10% | 948,555 |
| Dec 17, 2024 | 104.80 | 105.50 | 103.15 | 104.54 | -0.84 | -0.80% | 507,104 |
| Dec 16, 2024 | 105.48 | 106.99 | 104.50 | 105.38 | 0.28 | 0.27% | 596,303 |