Q2 Holdings, Inc. Common Stock (QTWO)

97.70Last Price

0.00 (0.00%)Change

Q2 Holdings Inc is a technology company that specializes in providing digital banking solutions for financial institutions

Their platform offers a comprehensive suite of products designed to enhance customer engagement, streamline operations, and improve overall banking experiences. By focusing on digital transformation, Q2 enables banks and credit unions to deliver innovative services to their customers, including mobile banking, online account management, and data analytics tools. The company's mission is to empower banks and their clients to thrive in an increasingly digital world.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	97.65	100.83	97.14	97.70	386,954	97.70
1/29/2025	97.15	97.31	95.30	96.50	470,353	96.50
1/28/2025	93.95	98.24	93.03	97.42	788,771	97.42
1/27/2025	91.88	95.49	91.56	93.47	449,288	93.47
1/24/2025	94.38	95.20	92.64	94.14	503,891	94.14
1/23/2025	93.23	95.06	92.53	94.70	605,662	94.70
1/22/2025	96.26	96.46	91.83	94.04	590,061	94.04
1/21/2025	94.68	95.90	93.76	95.35	460,138	95.35
1/17/2025	94.99	96.12	93.37	93.91	414,114	93.91
1/16/2025	93.74	95.69	93.31	93.36	420,605	93.36
1/15/2025	95.41	95.99	92.66	93.32	771,617	93.32
1/14/2025	91.18	92.58	90.75	92.44	716,533	92.44
1/13/2025	87.76	90.94	86.56	90.69	971,349	90.69
1/10/2025	96.39	96.69	88.20	88.95	1,424,723	88.95
1/08/2025	98.25	100.20	97.47	99.84	499,519	99.84
1/07/2025	101.41	101.50	96.59	98.54	616,630	98.54
1/06/2025	103.09	103.71	100.61	101.11	601,884	101.11
1/03/2025	100.15	103.08	100.15	102.68	445,514	102.68
1/02/2025	100.88	101.77	98.61	99.54	434,225	99.54
12/31/2024	100.73	0.00	100.73	100.65	0	100.65
12/30/2024	101.74	102.25	100.06	100.73	435,038	100.73
12/27/2024	104.49	105.29	101.70	103.36	424,168	103.36
12/26/2024	104.00	105.79	103.35	105.68	477,219	105.68
12/24/2024	103.38	104.76	103.16	104.76	168,082	104.76
12/23/2024	104.22	104.38	101.85	103.70	661,464	103.70
12/20/2024	100.54	106.00	99.54	104.69	1,407,011	104.69
12/19/2024	104.40	105.12	102.50	103.25	370,713	103.25
12/18/2024	106.74	108.51	101.37	102.34	948,256	102.34
12/17/2024	104.80	105.50	103.15	104.54	507,008	104.54
12/16/2024	105.48	106.99	104.50	105.38	630,255	105.38
12/13/2024	105.90	107.10	104.00	105.10	470,315	105.10
12/12/2024	106.76	107.92	105.28	105.90	392,600	105.90
12/11/2024	106.23	108.09	105.80	106.99	563,769	106.99
12/10/2024	106.34	107.78	103.82	105.09	737,548	105.09
12/09/2024	110.67	111.88	105.90	106.45	607,513	106.45
12/06/2024	109.96	112.23	109.85	110.85	676,546	110.85
12/05/2024	110.00	110.66	108.18	109.03	775,763	109.03
12/04/2024	111.00	112.82	110.00	110.17	854,465	110.17
12/03/2024	109.38	111.85	107.57	109.19	1,406,207	109.19
12/02/2024	104.56	108.22	102.97	106.61	1,424,587	106.61
11/29/2024	105.61	105.87	104.49	104.74	258,717	104.74
11/27/2024	107.20	107.20	103.83	104.49	586,353	104.49
11/26/2024	107.02	108.00	105.96	106.99	339,372	106.99
11/25/2024	107.00	107.96	106.02	107.36	884,863	107.36
11/22/2024	104.93	106.53	104.65	106.37	520,218	106.37
11/21/2024	102.47	105.73	101.56	104.95	712,664	104.95
11/20/2024	99.93	102.14	98.24	101.44	841,271	101.44
11/19/2024	95.31	99.78	95.31	99.61	561,072	99.61
11/18/2024	96.80	98.41	96.13	96.38	405,685	96.38
11/15/2024	98.17	98.17	95.40	97.12	702,265	97.12
11/14/2024	103.86	104.04	97.60	97.83	724,931	97.83
11/13/2024	102.91	104.50	101.51	103.30	993,519	103.30
11/12/2024	101.00	103.10	99.93	101.89	690,823	101.89
11/11/2024	104.00	105.00	101.76	102.04	704,539	102.04
11/08/2024	102.16	104.20	101.44	102.74	842,640	102.74
11/07/2024	94.50	105.00	93.00	102.25	2,223,000	102.25
11/06/2024	88.61	92.09	88.61	90.50	1,533,344	90.50
11/05/2024	85.17	86.37	84.84	86.21	662,112	86.21
11/04/2024	84.44	85.43	83.67	84.38	622,665	84.38
11/01/2024	84.86	86.16	84.44	85.09	535,882	85.09
10/31/2024	85.55	86.21	84.53	84.66	563,489	84.66