Q2 Holdings (QTWO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 64.34 | 64.64 | 62.65 | 62.81 | -0.88% | 660,814 |
| 2026-08-06 | 62.51 | 63.63 | 61.14 | 63.37 | -0.38% | 778,586 |
| 2026-08-05 | 64.73 | 65.00 | 62.42 | 63.61 | -0.58% | 858,446 |
| 2026-08-04 | 61.30 | 64.17 | 61.02 | 63.98 | +2.45% | 1,014,038 |
| 2026-08-03 | 61.54 | 63.69 | 60.89 | 62.45 | +2.60% | 1,053,091 |
| 2026-07-31 | 58.55 | 61.85 | 58.01 | 60.87 | +3.05% | 1,535,361 |
| 2026-07-30 | 61.73 | 63.76 | 58.87 | 59.07 | -2.23% | 2,001,233 |
| 2026-07-29 | 58.94 | 61.70 | 58.94 | 60.42 | +1.99% | 1,742,362 |
| 2026-07-28 | 58.20 | 60.74 | 58.20 | 59.24 | +1.87% | 1,335,605 |
| 2026-07-27 | 55.90 | 59.17 | 55.59 | 58.15 | +6.48% | 1,054,307 |
| 2026-07-24 | 53.99 | 55.44 | 53.45 | 54.61 | +3.27% | 732,616 |
| 2026-07-23 | 53.65 | 54.11 | 52.80 | 52.88 | +0.04% | 992,806 |
| 2026-07-22 | 55.24 | 55.55 | 51.71 | 52.86 | -4.13% | 1,020,982 |
| 2026-07-21 | 53.99 | 55.78 | 53.35 | 55.14 | -0.79% | 1,089,673 |
| 2026-07-20 | 54.29 | 56.29 | 54.12 | 55.58 | +1.31% | 681,302 |
| 2026-07-17 | 54.95 | 56.83 | 54.41 | 54.86 | -1.30% | 1,007,746 |
| 2026-07-16 | 53.64 | 55.75 | 52.95 | 55.58 | +5.63% | 858,501 |
| 2026-07-15 | 52.01 | 54.39 | 52.01 | 52.62 | +1.68% | 669,993 |
| 2026-07-14 | 50.80 | 52.48 | 50.55 | 51.75 | -1.73% | 655,448 |
| 2026-07-13 | 52.58 | 53.61 | 51.88 | 52.66 | +1.60% | 563,429 |
| 2026-07-10 | 53.12 | 53.44 | 51.41 | 51.83 | -0.59% | 516,090 |
| 2026-07-09 | 50.22 | 52.24 | 49.84 | 52.14 | +0.91% | 355,405 |
| 2026-07-08 | 52.94 | 52.94 | 50.96 | 51.67 | -4.23% | 590,087 |
| 2026-07-07 | 54.71 | 55.64 | 53.89 | 53.95 | +1.01% | 606,707 |
| 2026-07-06 | 51.91 | 53.72 | 51.17 | 53.41 | +1.48% | 493,645 |
| 2026-07-02 | 50.19 | 52.77 | 50.08 | 52.63 | +4.84% | 1,214,618 |
| 2026-07-01 | 49.37 | 51.31 | 49.37 | 50.20 | +4.37% | 1,306,078 |
| 2026-06-30 | 46.27 | 48.32 | 45.67 | 48.10 | +1.99% | 709,514 |
| 2026-06-29 | 47.71 | 48.58 | 46.69 | 47.16 | -1.57% | 853,936 |
| 2026-06-26 | 44.45 | 48.00 | 44.45 | 47.91 | +8.79% | 2,874,250 |
| 2026-06-25 | 44.72 | 45.93 | 43.49 | 44.04 | -2.20% | 505,971 |
| 2026-06-24 | 43.08 | 45.36 | 43.08 | 45.03 | +4.07% | 641,615 |
| 2026-06-23 | 42.83 | 43.63 | 42.38 | 43.27 | +2.80% | 630,306 |
| 2026-06-22 | 43.13 | 43.13 | 40.79 | 42.09 | -1.77% | 655,352 |
| 2026-06-18 | 43.42 | 43.42 | 42.47 | 42.85 | -2.10% | 1,173,310 |
| 2026-06-17 | 45.37 | 46.21 | 43.51 | 43.77 | -3.01% | 618,350 |
| 2026-06-16 | 44.45 | 45.50 | 43.51 | 45.13 | +2.45% | 488,485 |
| 2026-06-15 | 44.01 | 45.27 | 43.20 | 44.05 | +0.36% | 505,207 |
| 2026-06-12 | 43.04 | 44.22 | 42.32 | 43.89 | +1.32% | 460,597 |
| 2026-06-11 | 43.50 | 43.92 | 42.28 | 43.32 | -1.75% | 503,704 |
| 2026-06-10 | 43.48 | 45.42 | 42.98 | 44.09 | -0.68% | 583,898 |
| 2026-06-09 | 44.20 | 45.15 | 43.41 | 44.39 | -0.96% | 731,326 |
| 2026-06-08 | 45.10 | 45.70 | 44.72 | 44.82 | -1.95% | 746,147 |
| 2026-06-05 | 44.76 | 46.16 | 44.49 | 45.71 | +1.92% | 818,883 |
| 2026-06-04 | 46.78 | 47.01 | 44.85 | 44.85 | -1.25% | 512,631 |
| 2026-06-03 | 48.23 | 48.23 | 44.93 | 45.42 | -7.08% | 502,067 |
| 2026-06-02 | 50.84 | 51.48 | 48.01 | 48.88 | -7.02% | 745,029 |
| 2026-06-01 | 49.50 | 52.66 | 48.47 | 52.57 | +11.02% | 1,503,193 |
| 2026-05-29 | 45.53 | 47.54 | 44.99 | 47.35 | +4.90% | 1,078,238 |
| 2026-05-28 | 45.29 | 46.61 | 44.50 | 45.14 | +0.51% | 1,094,895 |
| 2026-05-27 | 44.77 | 46.57 | 44.76 | 44.91 | -1.12% | 614,501 |
| 2026-05-26 | 45.44 | 46.03 | 44.99 | 45.42 | -1.52% | 456,300 |
| 2026-05-22 | 46.58 | 47.51 | 46.00 | 46.12 | -0.37% | 453,521 |
| 2026-05-21 | 46.50 | 47.23 | 45.27 | 46.29 | -1.68% | 486,283 |
| 2026-05-20 | 46.40 | 47.16 | 44.99 | 47.08 | -0.32% | 469,366 |
| 2026-05-19 | 47.89 | 48.43 | 46.57 | 47.23 | +0.75% | 1,254,494 |
| 2026-05-18 | 44.97 | 47.27 | 44.93 | 46.88 | +3.81% | 782,570 |
| 2026-05-15 | 45.65 | 46.67 | 44.99 | 45.16 | +0.18% | 607,740 |
| 2026-05-14 | 44.98 | 45.98 | 44.45 | 45.08 | +0.85% | 712,190 |
| 2026-05-13 | 46.21 | 46.88 | 44.64 | 44.70 | -4.89% | 1,236,836 |
| 2026-05-12 | 47.69 | 48.42 | 46.97 | 47.00 | -0.63% | 748,423 |
| 2026-05-11 | 50.05 | 50.13 | 46.48 | 47.30 | -5.65% | 1,001,620 |
| 2026-05-08 | 50.03 | 50.95 | 48.99 | 50.13 | -1.10% | 931,440 |
| 2026-05-07 | 50.52 | 52.20 | 50.29 | 50.69 | +2.74% | 645,979 |
| 2026-05-06 | 51.91 | 51.91 | 49.10 | 49.34 | -5.75% | 608,979 |
| 2026-05-05 | 53.27 | 53.30 | 51.91 | 52.35 | -2.20% | 1,141,517 |
| 2026-05-04 | 51.46 | 53.98 | 51.18 | 53.53 | +4.49% | 1,071,915 |
| 2026-05-01 | 51.23 | 53.34 | 50.67 | 51.23 | +0.95% | 1,300,281 |
| 2026-04-30 | 47.28 | 50.89 | 46.66 | 50.75 | -3.35% | 3,196,002 |
| 2026-04-29 | 49.80 | 52.73 | 49.18 | 52.51 | +4.69% | 2,197,522 |
| 2026-04-28 | 49.27 | 50.72 | 49.26 | 50.16 | +3.29% | 923,670 |
| 2026-04-27 | 49.14 | 50.44 | 48.50 | 48.56 | -1.82% | 907,654 |
| 2026-04-24 | 47.67 | 49.46 | 47.19 | 49.46 | +4.10% | 738,175 |
| 2026-04-23 | 50.55 | 50.97 | 47.10 | 47.51 | -8.65% | 1,037,724 |
| 2026-04-22 | 52.48 | 53.11 | 51.59 | 52.01 | -0.48% | 913,865 |
| 2026-04-21 | 53.28 | 54.60 | 52.15 | 52.26 | -1.90% | 1,061,132 |
| 2026-04-20 | 51.50 | 53.33 | 51.50 | 53.27 | +2.82% | 722,110 |
| 2026-04-17 | 51.96 | 52.42 | 51.37 | 51.81 | +1.57% | 583,982 |
| 2026-04-16 | 51.02 | 51.79 | 50.56 | 51.01 | +1.80% | 581,421 |
| 2026-04-15 | 48.76 | 50.25 | 48.69 | 50.11 | +3.98% | 551,797 |
| 2026-04-14 | 48.27 | 49.29 | 47.98 | 48.19 | +0.44% | 352,633 |
| 2026-04-13 | 46.12 | 48.04 | 45.76 | 47.98 | +4.60% | 503,087 |
| 2026-04-10 | 45.87 | 46.16 | 44.74 | 45.87 | -0.37% | 899,869 |
| 2026-04-09 | 47.68 | 47.68 | 45.22 | 46.04 | -4.52% | 569,093 |
| 2026-04-08 | 51.07 | 51.07 | 47.90 | 48.22 | -2.41% | 639,460 |
| 2026-04-07 | 49.84 | 50.18 | 48.65 | 49.41 | +1.40% | 816,624 |
| 2026-04-06 | 48.22 | 49.15 | 47.21 | 48.73 | +2.07% | 506,927 |
| 2026-04-02 | 47.38 | 48.14 | 46.19 | 47.74 | +0.72% | 470,024 |
| 2026-04-01 | 47.77 | 48.73 | 46.45 | 47.40 | +0.21% | 653,207 |
| 2026-03-31 | 47.26 | 48.17 | 46.16 | 47.30 | +1.55% | 625,427 |
| 2026-03-30 | 45.54 | 47.20 | 45.24 | 46.58 | +2.55% | 581,765 |
| 2026-03-27 | 46.03 | 46.03 | 44.65 | 45.42 | -2.34% | 672,967 |
| 2026-03-26 | 45.98 | 47.70 | 45.98 | 46.51 | +0.67% | 489,180 |
| 2026-03-25 | 47.40 | 48.23 | 45.62 | 46.20 | -1.03% | 565,941 |
| 2026-03-24 | 48.01 | 48.47 | 46.44 | 46.68 | -3.97% | 639,527 |
| 2026-03-23 | 49.19 | 49.64 | 48.26 | 48.61 | +0.87% | 694,415 |
| 2026-03-20 | 48.33 | 48.71 | 47.26 | 48.19 | -0.88% | 1,316,223 |
| 2026-03-19 | 49.64 | 50.95 | 48.10 | 48.62 | -1.54% | 579,751 |
| 2026-03-18 | 49.03 | 50.03 | 49.03 | 49.38 | -0.56% | 744,176 |
| 2026-03-17 | 49.05 | 51.35 | 49.05 | 49.66 | +1.47% | 524,315 |
| 2026-03-16 | 48.58 | 49.22 | 48.31 | 48.94 | +1.33% | 506,481 |
| 2026-03-13 | 48.86 | 49.82 | 47.80 | 48.30 | -0.92% | 755,676 |
| 2026-03-12 | 49.93 | 50.89 | 48.70 | 48.75 | -3.50% | 623,601 |
| 2026-03-11 | 51.61 | 52.30 | 49.59 | 50.52 | -1.44% | 701,847 |
| 2026-03-10 | 52.29 | 53.00 | 49.75 | 51.26 | -2.82% | 782,049 |
| 2026-03-09 | 52.03 | 52.86 | 50.47 | 52.75 | -0.19% | 1,108,804 |
| 2026-03-06 | 52.19 | 52.96 | 50.67 | 52.85 | +1.50% | 1,245,445 |
| 2026-03-05 | 50.05 | 52.49 | 49.96 | 52.07 | +4.16% | 1,395,016 |
| 2026-03-04 | 50.35 | 50.35 | 48.67 | 49.99 | -1.07% | 2,620,307 |
| 2026-03-03 | 49.57 | 51.16 | 48.56 | 50.53 | +0.58% | 1,513,158 |
| 2026-03-02 | 47.27 | 50.84 | 47.27 | 50.24 | +4.41% | 1,800,518 |
| 2026-02-27 | 46.75 | 49.09 | 46.24 | 48.12 | -0.58% | 1,916,779 |
| 2026-02-26 | 47.49 | 48.81 | 47.22 | 48.40 | +2.54% | 2,797,825 |
| 2026-02-25 | 47.30 | 47.66 | 46.16 | 47.20 | -0.21% | 1,871,880 |
| 2026-02-24 | 47.39 | 48.94 | 46.92 | 47.30 | -0.13% | 1,069,337 |
| 2026-02-23 | 50.50 | 50.55 | 47.15 | 47.36 | -6.73% | 1,187,846 |
| 2026-02-20 | 51.47 | 52.97 | 50.48 | 50.78 | -1.78% | 842,366 |
| 2026-02-19 | 52.04 | 52.55 | 51.45 | 51.70 | -1.20% | 541,262 |
| 2026-02-18 | 53.11 | 53.59 | 52.14 | 52.33 | -0.49% | 796,837 |
| 2026-02-17 | 54.14 | 54.27 | 51.70 | 52.59 | -1.20% | 1,071,807 |
| 2026-02-13 | 53.16 | 55.16 | 52.85 | 53.23 | +1.49% | 2,179,041 |
| 2026-02-12 | 54.00 | 56.70 | 51.34 | 52.45 | -7.36% | 2,757,211 |
| 2026-02-11 | 56.60 | 58.91 | 54.83 | 56.62 | -1.24% | 2,685,820 |
| 2026-02-10 | 56.99 | 58.94 | 56.84 | 57.33 | +1.58% | 848,361 |
| 2026-02-09 | 57.22 | 57.44 | 56.14 | 56.44 | -1.02% | 657,300 |
| 2026-02-06 | 55.90 | 57.55 | 55.48 | 57.02 | +3.35% | 894,377 |
| 2026-02-05 | 57.67 | 58.78 | 54.80 | 55.17 | -4.19% | 714,342 |
| 2026-02-04 | 56.29 | 57.94 | 54.63 | 57.58 | +0.93% | 1,675,764 |
| 2026-02-03 | 61.36 | 61.36 | 56.41 | 57.05 | -5.70% | 1,813,736 |
| 2026-02-02 | 61.77 | 62.31 | 60.45 | 60.50 | -1.22% | 717,784 |
| 2026-01-30 | 61.21 | 62.22 | 60.30 | 61.25 | -0.26% | 1,263,951 |
| 2026-01-29 | 64.46 | 64.64 | 60.24 | 61.41 | -5.65% | 1,665,326 |
| 2026-01-28 | 65.74 | 66.67 | 64.92 | 65.09 | -0.08% | 666,348 |
| 2026-01-27 | 68.36 | 68.36 | 64.78 | 65.14 | -5.37% | 871,308 |
| 2026-01-26 | 68.67 | 69.36 | 67.97 | 68.84 | +0.53% | 462,596 |
| 2026-01-23 | 68.07 | 68.59 | 67.66 | 68.48 | -0.01% | 740,934 |
| 2026-01-22 | 65.89 | 68.52 | 65.89 | 68.49 | +4.50% | 699,074 |
| 2026-01-21 | 63.99 | 65.59 | 63.74 | 65.54 | +2.63% | 686,007 |
| 2026-01-20 | 63.74 | 65.31 | 63.44 | 63.86 | -1.86% | 843,611 |
| 2026-01-16 | 66.42 | 66.80 | 64.88 | 65.07 | -2.59% | 605,454 |
| 2026-01-15 | 68.84 | 69.28 | 66.42 | 66.80 | -2.88% | 515,334 |
| 2026-01-14 | 68.47 | 68.92 | 67.54 | 68.78 | -0.04% | 478,839 |
| 2026-01-13 | 70.02 | 70.02 | 67.86 | 68.81 | -0.51% | 394,203 |
| 2026-01-12 | 69.79 | 70.24 | 68.78 | 69.16 | -1.93% | 373,052 |
| 2026-01-09 | 69.95 | 71.00 | 69.01 | 70.52 | +0.90% | 510,310 |
| 2026-01-08 | 70.88 | 70.88 | 69.70 | 69.89 | -2.25% | 500,354 |
| 2026-01-07 | 71.08 | 72.48 | 69.90 | 71.50 | +1.72% | 606,287 |
| 2026-01-06 | 69.93 | 70.84 | 69.14 | 70.29 | -0.37% | 482,932 |
| 2026-01-05 | 68.89 | 71.17 | 68.57 | 70.55 | +1.61% | 721,178 |
| 2026-01-02 | 72.35 | 72.46 | 68.91 | 69.43 | -3.78% | 757,884 |
| 2025-12-31 | 72.98 | 73.56 | 72.06 | 72.16 | -1.74% | 467,048 |
| 2025-12-30 | 73.80 | 74.45 | 73.02 | 73.44 | -1.25% | 515,714 |
| 2025-12-29 | 74.11 | 74.66 | 73.88 | 74.37 | -0.20% | 287,199 |
| 2025-12-26 | 74.13 | 74.81 | 73.56 | 74.52 | +0.32% | 266,047 |
| 2025-12-24 | 74.07 | 74.60 | 73.60 | 74.28 | +0.19% | 153,195 |
| 2025-12-23 | 74.33 | 74.65 | 73.56 | 74.14 | -1.04% | 319,894 |
| 2025-12-22 | 74.46 | 76.03 | 74.29 | 74.92 | +1.05% | 537,526 |
| 2025-12-19 | 75.22 | 75.29 | 73.39 | 74.14 | -1.63% | 1,357,940 |
| 2025-12-18 | 74.44 | 75.82 | 74.17 | 75.37 | +2.07% | 601,890 |
| 2025-12-17 | 72.75 | 74.20 | 72.75 | 73.84 | +1.33% | 472,638 |
| 2025-12-16 | 73.05 | 74.04 | 72.62 | 72.87 | -0.10% | 479,385 |
| 2025-12-15 | 75.83 | 75.83 | 72.63 | 72.94 | -3.15% | 605,200 |
| 2025-12-12 | 75.52 | 76.24 | 74.65 | 75.31 | -0.24% | 627,794 |
| 2025-12-11 | 74.72 | 76.04 | 73.96 | 75.49 | +1.27% | 1,211,109 |
| 2025-12-10 | 73.43 | 74.75 | 72.67 | 74.54 | +0.87% | 787,552 |
| 2025-12-09 | 73.10 | 74.39 | 73.10 | 73.90 | +0.54% | 545,155 |
| 2025-12-08 | 73.78 | 74.20 | 72.55 | 73.50 | -0.03% | 666,735 |
| 2025-12-05 | 72.49 | 73.66 | 71.94 | 73.52 | +1.20% | 578,337 |
| 2025-12-04 | 73.74 | 74.08 | 72.47 | 72.65 | -0.78% | 723,405 |
| 2025-12-03 | 71.12 | 73.22 | 70.99 | 73.22 | +3.11% | 719,376 |
| 2025-12-02 | 72.46 | 72.50 | 70.97 | 71.01 | -1.63% | 481,330 |
| 2025-12-01 | 71.33 | 73.13 | 70.84 | 72.19 | +0.08% | 903,837 |
| 2025-11-28 | 71.80 | 72.56 | 71.70 | 72.13 | +0.56% | 363,024 |
| 2025-11-26 | 72.54 | 73.27 | 71.71 | 71.73 | -1.32% | 973,902 |
| 2025-11-25 | 70.84 | 73.08 | 70.78 | 72.69 | +2.65% | 764,247 |
| 2025-11-24 | 71.77 | 72.11 | 70.71 | 70.81 | -1.65% | 670,302 |
| 2025-11-21 | 69.95 | 72.39 | 69.48 | 72.00 | +3.29% | 710,281 |
| 2025-11-20 | 70.97 | 71.92 | 69.14 | 69.71 | -0.36% | 982,203 |
| 2025-11-19 | 69.68 | 70.49 | 68.39 | 69.96 | +0.66% | 867,908 |
| 2025-11-18 | 70.07 | 70.40 | 69.06 | 69.50 | -1.01% | 488,703 |
| 2025-11-17 | 72.20 | 72.31 | 69.78 | 70.21 | -3.09% | 564,532 |
| 2025-11-14 | 70.94 | 72.82 | 70.00 | 72.45 | +1.02% | 577,825 |
| 2025-11-13 | 72.35 | 73.32 | 71.36 | 71.72 | -2.18% | 713,713 |
| 2025-11-12 | 74.47 | 74.58 | 72.32 | 73.32 | -0.12% | 1,034,362 |
| 2025-11-11 | 73.50 | 73.91 | 72.06 | 73.41 | +0.30% | 838,403 |
| 2025-11-10 | 71.99 | 73.22 | 70.80 | 73.19 | +1.67% | 949,988 |
| 2025-11-07 | 69.13 | 72.17 | 67.89 | 71.99 | +2.59% | 1,597,694 |
| 2025-11-06 | 66.68 | 70.82 | 64.89 | 70.17 | +14.81% | 3,747,191 |
| 2025-11-05 | 60.52 | 61.70 | 60.19 | 61.12 | +0.97% | 1,178,581 |
| 2025-11-04 | 62.06 | 62.35 | 60.25 | 60.53 | -3.32% | 997,123 |
| 2025-11-03 | 61.15 | 62.80 | 60.07 | 62.61 | +1.38% | 1,411,886 |
| 2025-10-31 | 60.66 | 62.70 | 60.28 | 61.76 | +1.51% | 1,131,441 |
| 2025-10-30 | 60.78 | 62.52 | 60.30 | 60.84 | -0.47% | 959,861 |
| 2025-10-29 | 61.36 | 62.50 | 59.48 | 61.13 | -1.40% | 1,673,637 |
| 2025-10-28 | 62.27 | 62.66 | 61.72 | 62.00 | -0.47% | 535,700 |
| 2025-10-27 | 62.74 | 62.80 | 61.91 | 62.29 | +0.05% | 568,300 |
| 2025-10-24 | 61.70 | 62.59 | 61.30 | 62.26 | +1.75% | 650,100 |
| 2025-10-23 | 61.47 | 61.70 | 60.77 | 61.19 | -0.39% | 856,100 |
| 2025-10-22 | 62.60 | 62.82 | 61.33 | 61.43 | -2.01% | 801,600 |
| 2025-10-21 | 60.75 | 63.19 | 60.21 | 62.69 | +3.31% | 1,005,400 |
| 2025-10-20 | 60.10 | 61.16 | 59.94 | 60.68 | +1.37% | 903,300 |
| 2025-10-17 | 58.83 | 59.98 | 58.57 | 59.86 | +1.01% | 749,200 |
| 2025-10-16 | 60.68 | 61.02 | 59.18 | 59.26 | -2.02% | 848,100 |
| 2025-10-15 | 62.25 | 62.56 | 60.06 | 60.48 | -2.69% | 979,800 |
| 2025-10-14 | 60.60 | 62.31 | 60.28 | 62.15 | +0.93% | 1,127,700 |
| 2025-10-13 | 62.79 | 63.18 | 61.34 | 61.58 | -1.06% | 938,400 |
| 2025-10-10 | 63.82 | 64.30 | 62.06 | 62.24 | -1.72% | 798,600 |
| 2025-10-09 | 64.08 | 64.20 | 63.02 | 63.33 | -1.49% | 782,600 |
| 2025-10-08 | 65.05 | 65.44 | 63.97 | 64.29 | -0.17% | 955,200 |
| 2025-10-07 | 66.46 | 66.46 | 64.03 | 64.40 | -2.28% | 1,234,281 |
| 2025-10-06 | 67.95 | 68.19 | 65.80 | 65.90 | -2.53% | 1,162,606 |
| 2025-10-03 | 67.38 | 68.03 | 66.49 | 67.61 | +1.32% | 982,700 |
| 2025-10-02 | 68.59 | 68.83 | 65.99 | 66.73 | -2.04% | 1,926,300 |
| 2025-10-01 | 72.12 | 73.41 | 67.43 | 68.12 | -5.90% | 1,954,600 |
| 2025-09-30 | 74.54 | 74.70 | 71.64 | 72.39 | -2.15% | 1,047,524 |
| 2025-09-29 | 75.09 | 75.75 | 73.96 | 73.98 | -1.18% | 808,754 |
| 2025-09-26 | 73.43 | 75.10 | 73.36 | 74.86 | +1.89% | 893,200 |
| 2025-09-25 | 73.50 | 74.22 | 72.68 | 73.47 | -0.38% | 859,100 |
| 2025-09-24 | 75.41 | 76.55 | 73.38 | 73.75 | -3.91% | 1,248,200 |
| 2025-09-23 | 78.73 | 79.18 | 76.22 | 76.75 | -2.60% | 1,428,400 |
| 2025-09-22 | 78.15 | 79.39 | 77.28 | 78.80 | +0.79% | 1,414,000 |
| 2025-09-19 | 84.43 | 84.70 | 77.57 | 78.18 | -7.19% | 13,172,900 |
| 2025-09-18 | 83.94 | 85.01 | 83.33 | 84.24 | +1.51% | 2,639,900 |
| 2025-09-17 | 82.01 | 85.13 | 81.54 | 82.99 | +1.78% | 1,092,400 |
| 2025-09-16 | 82.67 | 82.87 | 81.40 | 81.54 | -1.65% | 1,025,200 |
| 2025-09-15 | 82.60 | 83.73 | 82.30 | 82.91 | +0.89% | 894,600 |
| 2025-09-12 | 82.48 | 83.13 | 81.27 | 82.18 | -0.65% | 890,200 |
| 2025-09-11 | 82.48 | 83.24 | 81.86 | 82.72 | +0.74% | 1,041,900 |
| 2025-09-10 | 84.32 | 85.19 | 81.91 | 82.11 | -2.42% | 1,216,400 |
| 2025-09-09 | 83.70 | 84.62 | 82.91 | 84.15 | +0.13% | 1,244,600 |
| 2025-09-08 | 81.67 | 84.96 | 79.95 | 84.04 | +6.64% | 3,177,900 |
| 2025-09-05 | 78.00 | 79.61 | 77.63 | 78.81 | +1.99% | 713,600 |
| 2025-09-04 | 77.40 | 77.58 | 76.11 | 77.27 | -0.17% | 716,300 |
| 2025-09-03 | 76.59 | 77.52 | 76.04 | 77.40 | +0.87% | 639,400 |
| 2025-09-02 | 77.28 | 77.75 | 75.91 | 76.73 | -2.54% | 1,143,300 |
| 2025-08-29 | 78.76 | 79.16 | 78.03 | 78.73 | -0.13% | 727,700 |
| 2025-08-28 | 78.85 | 79.42 | 78.31 | 78.83 | +0.87% | 559,500 |
| 2025-08-27 | 76.81 | 78.19 | 76.67 | 78.15 | +1.86% | 631,900 |
| 2025-08-26 | 77.17 | 78.11 | 76.53 | 76.72 | -0.76% | 1,170,200 |
| 2025-08-25 | 79.00 | 79.11 | 77.11 | 77.31 | -2.78% | 626,800 |
| 2025-08-22 | 76.33 | 80.14 | 75.78 | 79.52 | +5.13% | 1,043,100 |
| 2025-08-21 | 75.47 | 75.85 | 74.63 | 75.64 | +0.24% | 591,200 |
| 2025-08-20 | 74.93 | 75.63 | 74.71 | 75.46 | +0.15% | 590,700 |
| 2025-08-19 | 75.72 | 76.07 | 74.69 | 75.35 | -0.48% | 756,900 |
| 2025-08-18 | 74.80 | 75.79 | 74.52 | 75.71 | +1.54% | 968,600 |
| 2025-08-15 | 75.13 | 75.63 | 74.33 | 74.56 | -0.32% | 737,600 |
| 2025-08-14 | 75.75 | 76.22 | 74.23 | 74.80 | -2.08% | 660,100 |
| 2025-08-13 | 76.00 | 76.54 | 75.19 | 76.39 | +1.66% | 736,500 |
| 2025-08-12 | 74.15 | 75.54 | 73.28 | 75.14 | +2.40% | 1,045,000 |
| 2025-08-11 | 74.09 | 75.07 | 73.34 | 73.38 | -0.34% | 983,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+19.15%). Worst month: Feb (-14.04%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Q2 Holdings's (QTWO) latest close?
62.81 on 2026-08-07, from the Closelook data lake's daily price record.
What is QTWO's 52-week high and low?
85.19 high and 40.79 low over the trailing 52 weeks, as of 2026-08-07.
What is Q2 Holdings's strongest and weakest month historically?
Historically, QTWO's strongest calendar month has been Nov (average +19.15%) and its weakest Feb (average -14.04%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.