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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$126.53$126.53295,100——
2020-12-30$127.88$127.88414,100——
2020-12-29$125.57$125.57233,700——
2020-12-28$126.93$126.93702,400——
2020-12-24$128.13$128.13100,000——
2020-12-23$128.59$128.59305,900——
2020-12-22$128.99$128.99308,300——
2020-12-21$125.86$125.86332,300——
2020-12-18$123.95$123.95773,200——
2020-12-17$122.98$122.98411,300——
2020-12-16$119.67$119.67593,600——
2020-12-15$121.41$121.41376,300——
2020-12-14$120.09$120.09854,900——
2020-12-11$116.86$116.86255,600——
2020-12-10$115.33$115.33377,800——
2020-12-09$113.00$113.00426,900——
2020-12-08$114.73$114.73569,000——
2020-12-07$114.10$114.10443,300——
2020-12-04$116.50$116.50577,900——
2020-12-03$116.85$116.85397,000——
2020-12-02$113.83$113.83460,800——
2020-12-01$113.32$113.32805,900——
2020-11-30$113.37$113.37543,600——
2020-11-27$115.10$115.10224,800——
2020-11-25$116.00$116.00348,000——
2020-11-24$114.93$114.93372,500——
2020-11-23$115.22$115.22362,400——
2020-11-20$113.43$113.43483,900——
2020-11-19$112.30$112.30387,400——
2020-11-18$109.22$109.22546,000——
2020-11-17$106.92$106.92416,700——
2020-11-16$106.21$106.21500,400——
2020-11-13$104.59$104.59432,700——
2020-11-12$105.00$105.001,124,400——
2020-11-11$105.77$105.77361,100——
2020-11-10$105.88$105.88382,300——
2020-11-09$103.72$103.72559,600——
2020-11-06$103.05$103.05350,400——
2020-11-05$100.71$100.71704,000——
2020-11-04$97.00$97.00460,900——
2020-11-03$93.59$93.59373,700——
2020-11-02$89.65$89.65332,900——
2020-10-30$91.24$91.24328,800——
2020-10-29$93.15$93.15304,300——
2020-10-28$91.73$91.73291,300——
2020-10-27$94.02$94.02170,300——
2020-10-26$94.00$94.00602,500——
2020-10-23$95.50$95.50166,900——
2020-10-22$95.95$95.95260,800——
2020-10-21$94.89$94.89215,700——
2020-10-20$95.81$95.81161,500——
2020-10-19$96.14$96.14473,300——
2020-10-16$96.88$96.88186,300——
2020-10-15$96.25$96.25187,400——
2020-10-14$96.86$96.86205,600——
2020-10-13$98.86$98.86195,400——
2020-10-12$98.46$98.46235,900——
2020-10-09$97.84$97.84497,300——
2020-10-08$97.86$97.86992,400——
2020-10-07$98.12$98.12284,700——
2020-10-06$96.57$96.57446,100——
2020-10-05$94.04$94.04377,100——
2020-10-02$92.08$92.08202,700——
2020-10-01$93.77$93.77310,200——
2020-09-30$91.26$91.26355,900——
2020-09-29$91.65$91.65219,700——
2020-09-28$92.89$92.89359,100——
2020-09-25$92.84$92.84220,600——
2020-09-24$89.77$89.77468,900——
2020-09-23$89.76$89.76303,400——
2020-09-22$93.43$93.43355,000——
2020-09-21$91.89$91.89437,400——
2020-09-18$89.56$89.56773,900——
2020-09-17$87.66$87.66428,400——
2020-09-16$88.40$88.40600,900——
2020-09-15$88.44$88.44314,000——
2020-09-14$87.71$87.71322,400——
2020-09-11$85.66$85.66656,400——
2020-09-10$87.90$87.90437,000——
2020-09-09$90.08$90.08413,600——
2020-09-08$89.29$89.29525,100——
2020-09-04$92.75$92.75340,000——
2020-09-03$94.52$94.52608,100——
2020-09-02$99.63$99.63618,800——
2020-09-01$99.94$99.94473,300——
2020-08-31$97.29$97.29382,700——
2020-08-28$97.52$97.52369,100——
2020-08-27$97.90$97.90442,600——
2020-08-26$97.33$97.33382,500——
2020-08-25$95.63$95.63370,500——
2020-08-24$96.04$96.04261,900——
2020-08-21$97.63$97.63416,500——
2020-08-20$98.41$98.41275,500——
2020-08-19$97.63$97.63273,600——
2020-08-18$98.38$98.38203,100——
2020-08-17$98.14$98.14281,900——
2020-08-14$96.46$96.46353,600——
2020-08-13$97.80$97.80227,900——
2020-08-12$95.40$95.40301,900——
2020-08-11$93.52$93.52587,600——
2020-08-10$93.00$93.00961,300——
2020-08-07$99.80$99.80515,400——
2020-08-06$102.54$102.54758,600——
2020-08-05$99.47$99.47495,200——
2020-08-04$97.41$97.41474,700——
2020-08-03$98.18$98.18675,800——
2020-07-31$94.05$94.05456,000——
2020-07-30$93.40$93.40377,500——
2020-07-29$95.11$95.11578,800——
2020-07-28$94.13$94.13494,500——
2020-07-27$94.45$94.45256,600——
2020-07-24$92.37$92.37397,900——
2020-07-23$93.88$93.88399,900——
2020-07-22$94.35$94.35419,500——
2020-07-21$93.18$93.18331,900——
2020-07-20$93.79$93.79463,400——
2020-07-17$90.18$90.18562,200——
2020-07-16$88.12$88.12325,500——
2020-07-15$89.23$89.23403,500——
2020-07-14$87.56$87.56507,100——
2020-07-13$86.60$86.60425,700——
2020-07-10$91.40$91.40575,400——
2020-07-09$93.66$93.66683,900——
2020-07-08$91.54$91.54418,900——
2020-07-07$88.73$88.73437,300——
2020-07-06$90.05$90.05680,900——
2020-07-02$87.82$87.82278,200——
2020-07-01$87.64$87.64322,000——
2020-06-30$85.79$85.79739,500——
2020-06-29$84.92$84.92544,100——
2020-06-26$84.21$84.21941,200——
2020-06-25$86.71$86.71617,900——
2020-06-24$83.89$83.89559,400——
2020-06-23$82.11$82.11302,000——
2020-06-22$83.66$83.66388,400——
2020-06-19$80.54$80.54665,700——
2020-06-18$81.31$81.31903,400——
2020-06-17$79.69$79.69274,100——
2020-06-16$80.18$80.18524,200——
2020-06-15$78.43$78.43742,100——
2020-06-12$78.46$78.46412,100——
2020-06-11$78.85$78.85604,800——
2020-06-10$81.69$81.69452,400——
2020-06-09$83.70$83.70341,900——
2020-06-08$84.28$84.28332,500——
2020-06-05$84.10$84.10411,300——
2020-06-04$82.49$82.49359,700——
2020-06-03$85.05$85.05256,300——
2020-06-02$84.31$84.31262,200——
2020-06-01$84.17$84.17338,400——
2020-05-29$82.62$82.62393,200——
2020-05-28$82.76$82.76451,900——
2020-05-27$83.55$83.55580,800——
2020-05-26$82.68$82.68516,300——
2020-05-22$81.84$81.84351,200——
2020-05-21$80.16$80.16448,000——
2020-05-20$79.83$79.83683,200——
2020-05-19$79.95$79.95406,600——
2020-05-18$83.14$83.141,032,600——
2020-05-15$80.08$80.08672,200——
2020-05-14$82.19$82.191,752,100——
2020-05-13$78.16$78.162,388,800——
2020-05-12$78.72$78.72687,500——
2020-05-11$81.44$81.44470,400——
2020-05-08$82.80$82.80750,200——
2020-05-07$84.43$84.43528,300——
2020-05-06$82.02$82.02558,500——
2020-05-05$79.74$79.74331,800——
2020-05-04$77.43$77.43516,600——
2020-05-01$78.07$78.07477,900——
2020-04-30$79.72$79.72676,500——
2020-04-29$81.20$81.20904,100——
2020-04-28$74.14$74.14445,100——
2020-04-27$74.54$74.54666,200——
2020-04-24$70.90$70.90314,600——
2020-04-23$68.51$68.51360,700——
2020-04-22$68.44$68.44270,900——
2020-04-21$65.53$65.53299,600——
2020-04-20$69.43$69.43517,900——
2020-04-17$68.74$68.74381,000——
2020-04-16$66.47$66.47283,300——
2020-04-15$66.14$66.14512,000——
2020-04-14$68.03$68.03435,200——
2020-04-13$62.95$62.95922,900——
2020-04-09$66.34$66.34381,900——
2020-04-08$64.06$64.06409,100——
2020-04-07$59.77$59.77526,500——
2020-04-06$61.59$61.59476,700——
2020-04-03$56.21$56.21468,900——
2020-04-02$55.95$55.95392,500——
2020-04-01$54.62$54.62649,500——
2020-03-31$59.06$59.06713,100——
2020-03-30$61.44$61.44580,300——
2020-03-27$58.91$58.91363,800——
2020-03-26$62.68$62.68757,100——
2020-03-25$57.79$57.79702,500——
2020-03-24$56.60$56.60594,700——
2020-03-23$51.85$51.85555,000——
2020-03-20$55.31$55.311,126,100——
2020-03-19$56.46$56.46750,900——
2020-03-18$52.43$52.43945,400——
2020-03-17$61.21$61.211,278,400——
2020-03-16$50.63$50.63875,300——
2020-03-13$65.05$65.05972,100——
2020-03-12$64.01$64.01782,300——
2020-03-11$67.30$67.30830,700——
2020-03-10$69.24$69.241,042,200——
2020-03-09$67.70$67.701,381,200——
2020-03-06$69.75$69.75455,200——
2020-03-05$72.62$72.62418,700——
2020-03-04$76.20$76.20855,400——
2020-03-03$75.97$75.97420,200——
2020-03-02$77.94$77.94618,500——
2020-02-28$75.37$75.37704,300——
2020-02-27$75.86$75.86681,200——
2020-02-26$77.96$77.96620,800——
2020-02-25$79.79$79.79730,000——
2020-02-24$83.24$83.24484,600——
2020-02-21$84.77$84.77700,300——
2020-02-20$89.12$89.121,539,100——
2020-02-19$87.79$87.79346,100——
2020-02-18$87.29$87.29286,000——
2020-02-14$87.98$87.98169,500——
2020-02-13$87.94$87.94169,900——
2020-02-12$87.21$87.21290,500——
2020-02-11$86.22$86.22236,000——
2020-02-10$88.03$88.03184,000——
2020-02-07$86.08$86.08456,500——
2020-02-06$85.91$85.91194,000——
2020-02-05$85.40$85.40590,400——
2020-02-04$89.07$89.07383,600——
2020-02-03$86.85$86.85474,800——
2020-01-31$87.19$87.19356,300——
2020-01-30$89.83$89.83271,400——
2020-01-29$87.50$87.50167,800——
2020-01-28$87.93$87.93342,500——
2020-01-27$86.73$86.73470,700——
2020-01-24$87.15$87.15267,700——
2020-01-23$88.16$88.16477,700——
2020-01-22$88.37$88.37192,900——
2020-01-21$87.20$87.20186,700——
2020-01-17$87.70$87.70269,700——
2020-01-16$86.72$86.72219,600——
2020-01-15$85.51$85.51367,300——
2020-01-14$83.94$83.94253,800——
2020-01-13$84.82$84.82239,400——
2020-01-10$83.15$83.15427,700——
2020-01-09$84.03$84.03215,200——
2020-01-08$84.14$84.14249,600——
2020-01-07$83.30$83.30348,100——
2020-01-06$85.25$85.25254,200——
2020-01-03$84.04$84.04230,800——
2020-01-02$82.82$82.82224,100——