NYSE:QTWO | Historical Stock Price | Q2 Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.87$17.05$29.45$50.87$87.87$151.792014-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$81.08$81.08770,800——
2019-12-30$81.03$81.03292,700——
2019-12-27$82.44$82.44144,800——
2019-12-26$82.69$82.69250,600——
2019-12-24$82.51$82.51110,500——
2019-12-23$82.63$82.63427,400——
2019-12-20$82.01$82.01477,200——
2019-12-19$79.44$79.44274,100——
2019-12-18$79.56$79.56356,000——
2019-12-17$78.95$78.95384,500——
2019-12-16$78.44$78.44324,600——
2019-12-13$78.61$78.61283,600——
2019-12-12$77.80$77.80377,800——
2019-12-11$77.83$77.83380,400——
2019-12-10$79.46$79.46388,700——
2019-12-09$80.84$80.84316,500——
2019-12-06$81.59$81.59430,700——
2019-12-05$81.49$81.49233,900——
2019-12-04$82.19$82.19275,700——
2019-12-03$82.75$82.75523,100——
2019-12-02$83.50$83.50345,900——
2019-11-29$84.43$84.43148,000——
2019-11-27$84.92$84.92270,700——
2019-11-26$84.67$84.67449,100——
2019-11-25$83.93$83.93388,400——
2019-11-22$82.32$82.32337,200——
2019-11-21$82.73$82.73551,000——
2019-11-20$82.40$82.40575,900——
2019-11-19$80.44$80.44723,200——
2019-11-18$78.06$78.06301,800——
2019-11-15$78.50$78.50363,300——
2019-11-14$77.55$77.55448,400——
2019-11-13$75.52$75.52525,100——
2019-11-12$73.95$73.95320,100——
2019-11-11$74.25$74.25417,300——
2019-11-08$72.06$72.06745,100——
2019-11-07$68.78$68.781,230,500——
2019-11-06$68.34$68.34710,000——
2019-11-05$69.36$69.36399,000——
2019-11-04$68.32$68.32385,500——
2019-11-01$70.05$70.05498,200——
2019-10-31$71.49$71.49411,400——
2019-10-30$72.64$72.64414,400——
2019-10-29$71.51$71.51386,400——
2019-10-28$70.85$70.85422,400——
2019-10-25$69.82$69.82337,900——
2019-10-24$68.80$68.80878,600——
2019-10-23$65.41$65.41764,100——
2019-10-22$66.30$66.30733,000——
2019-10-21$71.05$71.05642,900——
2019-10-18$72.50$72.50667,600——
2019-10-17$75.74$75.74194,900——
2019-10-16$76.16$76.16264,600——
2019-10-15$78.20$78.20269,400——
2019-10-14$77.83$77.83273,000——
2019-10-11$77.02$77.02305,400——
2019-10-10$75.46$75.46527,700——
2019-10-09$75.65$75.65315,900——
2019-10-08$73.76$73.76322,900——
2019-10-07$75.61$75.61463,300——
2019-10-04$75.01$75.01527,500——
2019-10-03$73.40$73.40557,900——
2019-10-02$71.67$71.671,002,500——
2019-10-01$75.21$75.21776,200——
2019-09-30$78.87$78.87480,800——
2019-09-27$78.85$78.85277,800——
2019-09-26$81.41$81.41347,400——
2019-09-25$81.18$81.18387,200——
2019-09-24$79.82$79.82390,400——
2019-09-23$80.55$80.55329,700——
2019-09-20$80.07$80.07767,000——
2019-09-19$80.72$80.72311,900——
2019-09-18$81.09$81.09214,000——
2019-09-17$81.02$81.02356,700——
2019-09-16$79.60$79.60360,100——
2019-09-13$79.94$79.94276,500——
2019-09-12$81.48$81.48491,300——
2019-09-11$80.20$80.20636,100——
2019-09-10$81.57$81.57614,500——
2019-09-09$84.40$84.40423,000——
2019-09-06$87.47$87.47433,100——
2019-09-05$87.79$87.79442,000——
2019-09-04$88.48$88.48347,800——
2019-09-03$88.15$88.15259,500——
2019-08-30$89.95$89.95261,000——
2019-08-29$89.88$89.88188,000——
2019-08-28$88.81$88.81280,500——
2019-08-27$88.73$88.73362,200——
2019-08-26$89.94$89.94208,700——
2019-08-23$89.48$89.48347,300——
2019-08-22$91.82$91.82274,200——
2019-08-21$90.74$90.74367,500——
2019-08-20$90.50$90.50360,300——
2019-08-19$91.51$91.51318,000——
2019-08-16$92.44$92.44378,100——
2019-08-15$90.71$90.71385,500——
2019-08-14$88.10$88.10400,200——
2019-08-13$89.69$89.69586,700——
2019-08-12$86.19$86.19501,600——
2019-08-09$87.06$87.06717,100——
2019-08-08$86.01$86.011,164,300——
2019-08-07$74.69$74.69361,300——
2019-08-06$74.65$74.65361,000——
2019-08-05$73.82$73.82496,600——
2019-08-02$76.83$76.83361,800——
2019-08-01$77.26$77.26847,600——
2019-07-31$79.87$79.87412,500——
2019-07-30$80.49$80.49281,400——
2019-07-29$80.16$80.16285,500——
2019-07-26$80.07$80.07409,100——
2019-07-25$78.83$78.83342,400——
2019-07-24$79.70$79.70208,300——
2019-07-23$79.04$79.04335,400——
2019-07-22$80.24$80.24251,800——
2019-07-19$79.98$79.98189,500——
2019-07-18$80.96$80.96347,600——
2019-07-17$80.74$80.74299,300——
2019-07-16$80.65$80.65480,600——
2019-07-15$80.63$80.63425,100——
2019-07-12$81.18$81.18459,100——
2019-07-11$79.81$79.81515,900——
2019-07-10$79.87$79.87699,500——
2019-07-09$79.10$79.10606,900——
2019-07-08$77.23$77.23574,500——
2019-07-05$77.29$77.29141,300——
2019-07-03$78.39$78.39240,700——
2019-07-02$77.13$77.13314,700——
2019-07-01$76.79$76.79438,700——
2019-06-28$76.36$76.36968,900——
2019-06-27$76.37$76.37205,200——
2019-06-26$74.58$74.58317,400——
2019-06-25$74.37$74.37303,600——
2019-06-24$75.51$75.51334,700——
2019-06-21$77.80$77.801,018,500——
2019-06-20$78.14$78.14355,500——
2019-06-19$78.30$78.30503,400——
2019-06-18$76.50$76.50372,100——
2019-06-17$76.62$76.62772,600——
2019-06-14$75.16$75.16403,100——
2019-06-13$73.44$73.44584,200——
2019-06-12$73.99$73.99671,100——
2019-06-11$71.31$71.31526,900——
2019-06-10$71.68$71.68880,500——
2019-06-07$68.67$68.67767,100——
2019-06-06$70.34$70.343,647,300——
2019-06-05$70.41$70.411,141,500——
2019-06-04$72.84$72.84677,300——
2019-06-03$68.98$68.98428,200——
2019-05-31$73.24$73.24403,100——
2019-05-30$74.17$74.17423,100——
2019-05-29$73.99$73.99407,800——
2019-05-28$74.05$74.05259,100——
2019-05-24$73.89$73.89261,200——
2019-05-23$72.53$72.53223,200——
2019-05-22$74.45$74.45238,600——
2019-05-21$72.37$72.37167,600——
2019-05-20$71.42$71.42184,800——
2019-05-17$72.18$72.18190,600——
2019-05-16$73.52$73.52293,700——
2019-05-15$72.37$72.37278,200——
2019-05-14$71.50$71.50156,300——
2019-05-13$70.11$70.11403,000——
2019-05-10$72.48$72.48669,800——
2019-05-09$71.01$71.01546,100——
2019-05-08$69.32$69.32921,200——
2019-05-07$72.88$72.88833,800——
2019-05-06$73.98$73.98358,600——
2019-05-03$75.12$75.12163,300——
2019-05-02$74.07$74.07241,800——
2019-05-01$73.60$73.60365,600——
2019-04-30$75.42$75.42333,700——
2019-04-29$75.42$75.42448,300——
2019-04-26$74.52$74.52262,600——
2019-04-25$74.04$74.04261,300——
2019-04-24$73.37$73.37569,900——
2019-04-23$72.25$72.25756,000——
2019-04-22$70.03$70.03264,500——
2019-04-18$68.59$68.59203,100——
2019-04-17$69.03$69.03297,200——
2019-04-16$69.61$69.61256,400——
2019-04-15$69.55$69.55176,900——
2019-04-12$68.74$68.74177,400——
2019-04-11$68.22$68.22249,200——
2019-04-10$68.11$68.11340,100——
2019-04-09$66.99$66.99222,100——
2019-04-08$66.52$66.52114,600——
2019-04-05$66.66$66.66256,300——
2019-04-04$66.21$66.21462,300——
2019-04-03$68.06$68.06373,300——
2019-04-02$70.46$70.46169,600——
2019-04-01$69.71$69.71158,200——
2019-03-29$69.26$69.26302,000——
2019-03-28$69.20$69.20249,200——
2019-03-27$68.41$68.41175,900——
2019-03-26$69.59$69.59166,800——
2019-03-25$68.75$68.75236,100——
2019-03-22$68.44$68.44221,500——
2019-03-21$70.79$70.79206,600——
2019-03-20$69.60$69.60199,800——
2019-03-19$69.45$69.45273,200——
2019-03-18$69.00$69.00184,500——
2019-03-15$68.25$68.25540,000——
2019-03-14$68.00$68.00478,800——
2019-03-13$68.24$68.24334,900——
2019-03-12$69.65$69.65479,600——
2019-03-11$69.17$69.17360,100——
2019-03-08$68.41$68.41253,900——
2019-03-07$67.47$67.47266,300——
2019-03-06$67.05$67.05338,900——
2019-03-05$68.25$68.25255,300——
2019-03-04$69.08$69.08642,500——
2019-03-01$71.00$71.00967,600——
2019-02-28$68.82$68.82466,300——
2019-02-27$67.93$67.93230,100——
2019-02-26$66.81$66.81231,600——
2019-02-25$67.61$67.61237,800——
2019-02-22$67.49$67.49346,300——
2019-02-21$66.26$66.26332,500——
2019-02-20$65.34$65.34410,000——
2019-02-19$65.15$65.15546,800——
2019-02-15$66.79$66.79599,000——
2019-02-14$66.85$66.85784,100——
2019-02-13$65.22$65.22584,100——
2019-02-12$64.28$64.28453,600——
2019-02-11$62.41$62.41451,300——
2019-02-08$62.90$62.90412,500——
2019-02-07$62.50$62.50257,600——
2019-02-06$62.10$62.10301,200——
2019-02-05$62.18$62.181,020,500——
2019-02-04$61.62$61.62273,000——
2019-02-01$60.26$60.26352,700——
2019-01-31$59.43$59.43295,900——
2019-01-30$57.72$57.72337,600——
2019-01-29$56.92$56.92127,200——
2019-01-28$57.02$57.02300,700——
2019-01-25$57.33$57.33196,800——
2019-01-24$55.84$55.84143,800——
2019-01-23$55.69$55.69312,000——
2019-01-22$54.24$54.24279,100——
2019-01-18$56.02$56.02257,400——
2019-01-17$54.68$54.68555,900——
2019-01-16$53.85$53.85408,100——
2019-01-15$52.78$52.78183,400——
2019-01-14$51.75$51.75201,000——
2019-01-11$52.51$52.51158,200——
2019-01-10$53.39$53.39321,500——
2019-01-09$53.62$53.62280,800——
2019-01-08$52.47$52.47461,900——
2019-01-07$51.23$51.23351,300——
2019-01-04$48.96$48.96318,200——
2019-01-03$47.31$47.31385,300——
2019-01-02$47.85$47.85441,600——